Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.971,25 +195,87 (+0,52%) Nasdaq
15.356,87 -244,63 (-1,57%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,39 +0,66 (+0,80%) Bitcoin EUR
60.707,09 +1.739,34 (+2,95%)
Willis Towers Watson Public Limited Company (0Y4Q.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:17PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 263,22 | 265,01 | 263,22 | 264,16 | 264,16 | 46 |
| 18 apr 2024 | 259,53 | 264,29 | 259,53 | 263,06 | 263,06 | 49 |
| 17 apr 2024 | 257,91 | 259,83 | 257,06 | 258,86 | 258,86 | 252 |
| 16 apr 2024 | 258,27 | 260,08 | 257,98 | 258,03 | 258,03 | 300 |
| 15 apr 2024 | 262,30 | 263,63 | 260,12 | 260,76 | 260,76 | 176 |
| 12 apr 2024 | 259,92 | 261,50 | 258,76 | 260,11 | 260,11 | 195 |
| 11 apr 2024 | 261,42 | 262,18 | 258,72 | 261,96 | 261,96 | 6 |
| 10 apr 2024 | 262,21 | 265,77 | 262,21 | 264,78 | 264,78 | 7 |
| 09 apr 2024 | 269,14 | 269,14 | 263,66 | 264,61 | 264,61 | 10 |
| 08 apr 2024 | 269,61 | 270,30 | 267,48 | 268,59 | 268,59 | 75 |
| 05 apr 2024 | 267,02 | 269,96 | 265,94 | 268,93 | 268,93 | 411 |
| 04 apr 2024 | 268,94 | 271,33 | 268,94 | 269,62 | 269,62 | 594 |
| 03 apr 2024 | 267,83 | 270,38 | 267,83 | 270,38 | 270,38 | 101 |
| 02 apr 2024 | 272,97 | 273,56 | 271,25 | 271,25 | 271,25 | 251 |
| 28 mar 2024 | 276,42 | 276,42 | 274,09 | 275,70 | 275,70 | 346 |
| 27 mar 2024 | 275,14 | 275,14 | 272,85 | 274,05 | 274,05 | 49 |
| 27 mar 2024 | 0.88 Dividendo | |||||
| 26 mar 2024 | 273,75 | 275,17 | 272,92 | 273,35 | 272,47 | 11 |
| 25 mar 2024 | 275,75 | 275,75 | 273,33 | 274,14 | 273,26 | 14 |
| 22 mar 2024 | 273,52 | 275,24 | 273,11 | 274,27 | 273,39 | 141 |
| 21 mar 2024 | 273,60 | 275,18 | 272,01 | 273,09 | 272,21 | 287 |
| 20 mar 2024 | 255,57 | 274,57 | 255,57 | 274,15 | 273,27 | 6 |
| 19 mar 2024 | 275,71 | 275,72 | 273,01 | 273,01 | 272,13 | 24.521 |
| 18 mar 2024 | 272,31 | 273,85 | 271,49 | 273,11 | 272,23 | 149 |
| 15 mar 2024 | 274,00 | 275,90 | 271,48 | 272,46 | 271,58 | 66.983 |
| 14 mar 2024 | 275,33 | 275,58 | 273,46 | 274,62 | 273,74 | 209 |
| 13 mar 2024 | 275,05 | 275,50 | 273,12 | 273,54 | 272,66 | 30 |
| 12 mar 2024 | 272,17 | 273,02 | 270,17 | 272,91 | 272,03 | 22 |
| 11 mar 2024 | 274,86 | 275,99 | 270,69 | 272,30 | 271,42 | 151 |
| 08 mar 2024 | 275,98 | 275,98 | 273,39 | 274,51 | 273,63 | 66 |
| 07 mar 2024 | 274,88 | 275,85 | 273,13 | 274,98 | 274,09 | 152 |
| 06 mar 2024 | 269,68 | 274,29 | 269,68 | 274,03 | 273,15 | 6 |
| 05 mar 2024 | 272,13 | 272,56 | 270,98 | 271,72 | 270,85 | 195 |
| 04 mar 2024 | 270,30 | 271,43 | 269,33 | 270,52 | 269,65 | 16 |
| 01 mar 2024 | 272,54 | 272,54 | 269,63 | 270,60 | 269,73 | 158 |
| 29 feb 2024 | 274,84 | 276,04 | 272,21 | 272,86 | 271,98 | 150 |
| 28 feb 2024 | 276,73 | 276,73 | 272,73 | 275,00 | 274,11 | 10 |
| 27 feb 2024 | 276,96 | 276,96 | 273,44 | 275,00 | 274,11 | 80.458 |
| 26 feb 2024 | 276,55 | 278,22 | 275,51 | 275,51 | 274,62 | 160.157 |
| 23 feb 2024 | 277,21 | 278,43 | 276,94 | 276,94 | 276,05 | 110 |
| 22 feb 2024 | 275,54 | 275,54 | 274,47 | 275,27 | 274,38 | 99 |
| 21 feb 2024 | 275,03 | 277,66 | 274,35 | 274,50 | 273,62 | 50 |
| 20 feb 2024 | 273,86 | 277,38 | 270,88 | 276,14 | 275,25 | 68 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 277,44 | 278,64 | 276,55 | 278,30 | 277,40 | 160.079 |
| 15 feb 2024 | 275,69 | 277,66 | 275,69 | 277,66 | 276,77 | 43 |
| 14 feb 2024 | 272,36 | 274,34 | 271,47 | 273,10 | 272,22 | 32 |
| 13 feb 2024 | 271,21 | 273,82 | 268,93 | 270,00 | 269,13 | 45 |
| 12 feb 2024 | 272,71 | 274,87 | 270,12 | 271,73 | 270,86 | 277 |
| 09 feb 2024 | 271,15 | 272,79 | 269,50 | 271,32 | 270,45 | 618 |
| 08 feb 2024 | 271,32 | 271,56 | 268,13 | 269,65 | 268,78 | 166 |
| 07 feb 2024 | 270,98 | 272,06 | 267,75 | 270,23 | 269,36 | 94 |
| 06 feb 2024 | 250,46 | 267,40 | 250,46 | 266,75 | 265,89 | 12.195 |
| 05 feb 2024 | 249,98 | 252,12 | 248,67 | 249,88 | 249,08 | 234 |
| 02 feb 2024 | 248,20 | 249,44 | 248,07 | 248,59 | 247,79 | 117 |
| 01 feb 2024 | 245,00 | 245,00 | 243,42 | 244,99 | 244,20 | 1 |
| 31 gen 2024 | 248,91 | 249,99 | 246,62 | 246,62 | 245,83 | 9 |
| 30 gen 2024 | 247,96 | 247,96 | 245,11 | 247,57 | 246,77 | 43 |
| 29 gen 2024 | 249,93 | 249,98 | 246,17 | 246,17 | 245,38 | 52 |
| 26 gen 2024 | 251,82 | 251,82 | 248,76 | 249,44 | 248,64 | 77 |
| 25 gen 2024 | 249,05 | 251,54 | 248,55 | 249,30 | 248,50 | 50 |
| 24 gen 2024 | 252,35 | 252,35 | 250,34 | 250,57 | 249,76 | 4 |
| 23 gen 2024 | 249,12 | 250,98 | 249,12 | 249,68 | 248,88 | 276 |
| 22 gen 2024 | 251,00 | 251,49 | 248,27 | 249,32 | 248,52 | 99 |
| 19 gen 2024 | 248,84 | 251,02 | 247,79 | 250,77 | 249,96 | 78 |
| 18 gen 2024 | 241,68 | 248,05 | 241,68 | 247,21 | 246,41 | 211 |
| 17 gen 2024 | 242,08 | 248,37 | 242,08 | 246,61 | 245,82 | 32 |
| 16 gen 2024 | 247,20 | 248,39 | 245,27 | 245,27 | 244,49 | 29 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 247,74 | 249,38 | 246,01 | 248,19 | 247,39 | 64 |
| 11 gen 2024 | 247,92 | 248,12 | 244,78 | 246,80 | 246,01 | 20 |
| 10 gen 2024 | 241,35 | 244,45 | 239,67 | 244,45 | 243,66 | 502 |
| 09 gen 2024 | 241,46 | 241,46 | 239,84 | 239,84 | 239,07 | 1 |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | 237,98 | 237,98 | 237,98 | 237,98 | 237,21 | 82 |
| 04 gen 2024 | 240,97 | 240,97 | 240,97 | 240,97 | 240,20 | 797 |
| 03 gen 2024 | 237,12 | 243,13 | 237,12 | 242,48 | 241,70 | 194 |
| 02 gen 2024 | 241,18 | 242,38 | 239,34 | 240,46 | 239,69 | 10 |
| 29 dic 2023 | 239,32 | 241,22 | 238,49 | 240,74 | 239,96 | 66.879 |
| 28 dic 2023 | 239,36 | 239,67 | 234,28 | 239,57 | 238,80 | 18 |
| 28 dic 2023 | 0.84 Dividendo | |||||
| 27 dic 2023 | 237,44 | 237,44 | 237,44 | 237,44 | 235,84 | 75 |
| 22 dic 2023 | 238,06 | 240,00 | 238,06 | 239,86 | 238,24 | 2 |
| 21 dic 2023 | 235,41 | 237,64 | 234,82 | 237,64 | 236,04 | 51 |
| 20 dic 2023 | 238,29 | 239,47 | 235,53 | 238,13 | 236,52 | 38 |
| 19 dic 2023 | 239,00 | 239,80 | 236,51 | 238,62 | 237,01 | 22 |
| 18 dic 2023 | 237,81 | 239,12 | 236,73 | 239,06 | 237,45 | 19 |
| 15 dic 2023 | 237,29 | 238,43 | 234,33 | 234,33 | 232,75 | 179 |
| 14 dic 2023 | 249,55 | 249,55 | 237,94 | 237,94 | 236,33 | 27 |
| 13 dic 2023 | 246,49 | 248,00 | 245,50 | 247,89 | 246,22 | 69.570 |
| 12 dic 2023 | 244,81 | 246,39 | 244,81 | 246,34 | 244,68 | 427 |
| 11 dic 2023 | 244,05 | 245,36 | 240,02 | 244,66 | 243,01 | 3 |
| 08 dic 2023 | 244,07 | 244,07 | 241,75 | 242,39 | 240,75 | 55 |
| 07 dic 2023 | 244,07 | 244,07 | 240,40 | 241,95 | 240,32 | 2 |
| 06 dic 2023 | 244,15 | 245,74 | 240,49 | 241,31 | 239,68 | 21 |
| 05 dic 2023 | 242,27 | 243,83 | 242,14 | 243,50 | 241,86 | 73 |
| 04 dic 2023 | 246,49 | 246,52 | 243,29 | 243,29 | 241,65 | 7 |
| 01 dic 2023 | 245,17 | 247,37 | 245,17 | 246,46 | 244,80 | 118 |
| 30 nov 2023 | 240,90 | 244,39 | 238,62 | 244,36 | 242,71 | 108 |
| 29 nov 2023 | 241,56 | 242,11 | 239,20 | 240,66 | 239,04 | 11 |
| *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.