Italia markets close in 1 hour 43 minutes
FTSE MIB
33.666,77 -69,63 (-0,21%) Dow Jones
38.732,57 +506,91 (+1,33%) Nasdaq
16.172,00 +331,04 (+2,09%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,50 -0,45 (-0,57%) Bitcoin EUR
57.121,86 +2.841,47 (+5,23%)
Science Applications International Corporation (0V9N.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:30PM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 130,22 | 130,22 | 130,22 | 130,22 | 130,22 | - |
| 02 mag 2024 | 129,46 | 129,46 | 129,41 | 129,46 | 129,46 | 4 |
| 01 mag 2024 | 128,54 | 128,54 | 128,54 | 128,54 | 128,54 | 2 |
| 30 apr 2024 | 129,64 | 129,64 | 129,28 | 129,28 | 129,28 | 3 |
| 29 apr 2024 | 129,99 | 129,99 | 129,99 | 129,99 | 129,99 | 2 |
| 26 apr 2024 | 129,43 | 129,49 | 129,43 | 129,49 | 129,49 | 6 |
| 25 apr 2024 | 127,95 | 129,43 | 127,95 | 129,43 | 129,43 | 98 |
| 24 apr 2024 | 128,70 | 128,70 | 127,17 | 128,12 | 128,12 | 21 |
| 23 apr 2024 | 126,51 | 127,49 | 126,51 | 127,46 | 127,46 | 19 |
| 22 apr 2024 | 125,99 | 125,99 | 124,61 | 125,32 | 125,32 | 20 |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 124,97 | 125,07 | 124,89 | 124,89 | 124,89 | 23 |
| 17 apr 2024 | 124,96 | 125,02 | 124,96 | 125,02 | 125,02 | 36 |
| 16 apr 2024 | 123,07 | 123,94 | 122,81 | 123,94 | 123,94 | 164 |
| 15 apr 2024 | 124,99 | 125,00 | 122,95 | 123,00 | 123,00 | 14 |
| 12 apr 2024 | 126,99 | 126,99 | 126,99 | 126,99 | 126,99 | 1 |
| 11 apr 2024 | 126,28 | 126,28 | 126,28 | 126,28 | 126,28 | 41 |
| 11 apr 2024 | 0.37 Dividendo | |||||
| 10 apr 2024 | 126,78 | 126,78 | 126,76 | 126,76 | 126,39 | 21 |
| 09 apr 2024 | 129,36 | 129,36 | 127,90 | 127,90 | 127,53 | 6 |
| 08 apr 2024 | 129,86 | 130,25 | 129,00 | 130,19 | 129,81 | 2 |
| 05 apr 2024 | 129,74 | 129,74 | 129,74 | 129,74 | 129,36 | 2 |
| 04 apr 2024 | 130,97 | 130,97 | 130,97 | 130,97 | 130,59 | 47 |
| 03 apr 2024 | 129,30 | 129,38 | 129,30 | 129,38 | 129,00 | 30 |
| 02 apr 2024 | 129,30 | 129,30 | 128,88 | 128,88 | 128,50 | 7 |
| 28 mar 2024 | 130,17 | 130,99 | 130,03 | 130,99 | 130,61 | 95 |
| 27 mar 2024 | 129,08 | 129,27 | 129,08 | 129,08 | 128,70 | 13 |
| 26 mar 2024 | 127,33 | 128,16 | 127,33 | 127,43 | 127,06 | 23 |
| 25 mar 2024 | 126,93 | 127,37 | 126,93 | 127,37 | 127,00 | 20 |
| 22 mar 2024 | 127,04 | 127,45 | 127,04 | 127,45 | 127,07 | 12 |
| 21 mar 2024 | 127,00 | 127,42 | 126,30 | 126,83 | 126,46 | 16 |
| 20 mar 2024 | 127,38 | 128,26 | 126,77 | 127,56 | 127,19 | 32 |
| 19 mar 2024 | 128,69 | 129,44 | 126,11 | 126,88 | 126,51 | 83 |
| 18 mar 2024 | 119,72 | 131,33 | 118,42 | 129,76 | 129,38 | 540 |
| 15 mar 2024 | 144,00 | 144,25 | 143,18 | 143,48 | 143,06 | 558 |
| 14 mar 2024 | 144,04 | 144,04 | 141,79 | 143,01 | 142,59 | 25 |
| 13 mar 2024 | 141,73 | 141,73 | 141,73 | 141,73 | 141,32 | 24 |
| 12 mar 2024 | 141,46 | 141,46 | 141,46 | 141,46 | 141,04 | 1 |
| 11 mar 2024 | 141,08 | 141,08 | 140,14 | 140,96 | 140,55 | 6 |
| 08 mar 2024 | 142,36 | 142,36 | 142,36 | 142,36 | 141,94 | 2 |
| 07 mar 2024 | 142,06 | 142,06 | 140,88 | 140,88 | 140,47 | 2 |
| 06 mar 2024 | 143,75 | 144,80 | 143,66 | 143,66 | 143,24 | 59 |
| 05 mar 2024 | 143,33 | 143,33 | 142,06 | 142,43 | 142,01 | 118 |
| 04 mar 2024 | 141,43 | 143,92 | 141,43 | 143,92 | 143,50 | 206 |
| 01 mar 2024 | 140,01 | 140,01 | 139,75 | 139,84 | 139,43 | 10 |
| 29 feb 2024 | 140,24 | 140,49 | 140,24 | 140,49 | 140,08 | 14 |
| 28 feb 2024 | 140,31 | 140,95 | 140,00 | 140,51 | 140,10 | 63 |
| 27 feb 2024 | 139,49 | 140,01 | 139,21 | 140,01 | 139,60 | 50 |
| 26 feb 2024 | 139,50 | 139,89 | 139,32 | 139,69 | 139,28 | 25 |
| 23 feb 2024 | 138,67 | 138,67 | 138,00 | 138,00 | 137,60 | 9 |
| 22 feb 2024 | 137,01 | 137,01 | 136,98 | 136,98 | 136,58 | 329 |
| 21 feb 2024 | 135,73 | 135,73 | 135,73 | 135,73 | 135,33 | - |
| 20 feb 2024 | 135,17 | 136,60 | 134,74 | 135,80 | 135,40 | 29 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 135,00 | 135,96 | 133,82 | 135,96 | 135,56 | 26 |
| 15 feb 2024 | 133,62 | 134,35 | 133,55 | 133,55 | 133,16 | 4 |
| 14 feb 2024 | 131,25 | 132,44 | 131,25 | 132,11 | 131,72 | 3 |
| 13 feb 2024 | 131,05 | 131,80 | 130,57 | 131,80 | 131,41 | 26 |
| 12 feb 2024 | 131,99 | 132,20 | 131,90 | 132,03 | 131,64 | 137 |
| 09 feb 2024 | 131,13 | 131,13 | 130,50 | 130,52 | 130,14 | 11 |
| 08 feb 2024 | 129,27 | 129,27 | 128,51 | 128,51 | 128,14 | 14 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 128,54 | 128,54 | 128,22 | 128,22 | 127,85 | 1 |
| 05 feb 2024 | 126,77 | 127,49 | 126,77 | 127,49 | 127,12 | 125 |
| 02 feb 2024 | 128,50 | 128,50 | 128,50 | 128,50 | 128,12 | 2 |
| 01 feb 2024 | 127,40 | 127,49 | 127,40 | 127,49 | 127,11 | 4 |
| 31 gen 2024 | 129,95 | 129,95 | 129,15 | 129,84 | 129,46 | 21 |
| 30 gen 2024 | 130,74 | 130,76 | 130,07 | 130,70 | 130,32 | 87 |
| 29 gen 2024 | 132,00 | 132,00 | 130,42 | 130,48 | 130,10 | 100 |
| 26 gen 2024 | 128,00 | 130,83 | 128,00 | 130,31 | 129,93 | 37 |
| 25 gen 2024 | 130,13 | 130,13 | 128,90 | 128,90 | 128,52 | 27 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 131,60 | 131,60 | 129,07 | 129,07 | 128,69 | 41 |
| 22 gen 2024 | 130,45 | 131,19 | 130,00 | 131,00 | 130,62 | 26 |
| 19 gen 2024 | 130,00 | 130,00 | 128,50 | 128,72 | 128,35 | 22 |
| 18 gen 2024 | 127,09 | 127,29 | 127,09 | 127,29 | 126,92 | 4 |
| 17 gen 2024 | 126,82 | 127,35 | 126,60 | 127,32 | 126,95 | 16 |
| 16 gen 2024 | 128,24 | 128,55 | 127,17 | 127,26 | 126,89 | 189 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 128,35 | 129,03 | 127,96 | 129,03 | 128,65 | 14 |
| 11 gen 2024 | 128,50 | 128,50 | 127,46 | 127,47 | 127,10 | 14 |
| 11 gen 2024 | 0.37 Dividendo | |||||
| 10 gen 2024 | 128,87 | 129,02 | 127,63 | 127,66 | 126,92 | 14 |
| 09 gen 2024 | 126,67 | 127,19 | 126,36 | 126,75 | 126,01 | 151 |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | 123,34 | 124,66 | 123,34 | 123,81 | 123,09 | 19 |
| 04 gen 2024 | 123,12 | 123,12 | 123,12 | 123,12 | 122,41 | 5 |
| 03 gen 2024 | 123,39 | 124,52 | 123,39 | 124,52 | 123,80 | 10 |
| 02 gen 2024 | 125,05 | 125,05 | 124,03 | 124,03 | 123,31 | 50 |
| 29 dic 2023 | 126,34 | 126,34 | 124,05 | 124,05 | 123,33 | 5 |
| 28 dic 2023 | 125,50 | 125,50 | 123,99 | 123,99 | 123,27 | 8 |
| 27 dic 2023 | 124,71 | 125,18 | 124,71 | 124,81 | 124,09 | 108 |
| 22 dic 2023 | 123,89 | 123,89 | 123,89 | 123,89 | 123,17 | 1 |
| 21 dic 2023 | 122,98 | 123,09 | 122,98 | 123,09 | 122,38 | 1 |
| 20 dic 2023 | 124,34 | 125,12 | 124,34 | 124,83 | 124,11 | 14 |
| 19 dic 2023 | 125,32 | 125,32 | 124,98 | 125,17 | 124,44 | 72 |
| 18 dic 2023 | 125,18 | 125,18 | 124,37 | 124,81 | 124,09 | 115 |
| 15 dic 2023 | 124,71 | 124,88 | 124,55 | 124,55 | 123,83 | 104 |
| 14 dic 2023 | 127,43 | 127,43 | 125,87 | 125,87 | 125,14 | 111 |
| 13 dic 2023 | - | - | - | - | - | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.