Italia markets open in 1 hour 41 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.727,38 +491,31 (+1,28%) EUR/USD
1,0771 -0,0002 (-0,02%) Bitcoin EUR
58.852,23 -666,59 (-1,12%) CMC Crypto 200
1.364,47 +51,84 (+3,95%)
Keurig Dr Pepper Inc. (0Z62.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:55PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 0,00 | 0,00 | 0,00 | 33,67 | 33,67 | - |
| 03 mag 2024 | 33,62 | 33,67 | 33,46 | 33,67 | 33,67 | 931 |
| 02 mag 2024 | 33,46 | 33,65 | 33,23 | 33,47 | 33,47 | 6.616 |
| 01 mag 2024 | 33,50 | 33,53 | 33,21 | 33,44 | 33,44 | 1.300 |
| 30 apr 2024 | 33,73 | 33,73 | 33,40 | 33,70 | 33,70 | 2.865 |
| 29 apr 2024 | 33,81 | 33,92 | 33,61 | 33,74 | 33,74 | 1.355 |
| 26 apr 2024 | 33,49 | 33,96 | 33,46 | 33,77 | 33,77 | 2.159 |
| 25 apr 2024 | 34,35 | 34,35 | 33,32 | 33,75 | 33,75 | 4.093 |
| 24 apr 2024 | 31,79 | 32,08 | 31,27 | 32,08 | 32,08 | 8.398 |
| 23 apr 2024 | 31,73 | 31,81 | 31,50 | 31,76 | 31,76 | 2.102 |
| 22 apr 2024 | 31,50 | 31,74 | 31,42 | 31,74 | 31,74 | 201.777 |
| 19 apr 2024 | 31,25 | 31,50 | 31,13 | 31,50 | 31,50 | 2.026 |
| 18 apr 2024 | 31,09 | 31,13 | 30,80 | 30,85 | 30,85 | 2.272 |
| 17 apr 2024 | 30,82 | 30,85 | 30,55 | 30,64 | 30,64 | 4.726 |
| 16 apr 2024 | 30,47 | 30,47 | 30,28 | 30,36 | 30,36 | 3.907 |
| 15 apr 2024 | 30,33 | 30,44 | 30,26 | 30,42 | 30,42 | 16.347 |
| 12 apr 2024 | 30,79 | 30,79 | 30,20 | 30,20 | 30,20 | 5.513 |
| 11 apr 2024 | 30,90 | 31,09 | 30,72 | 30,89 | 30,89 | 3.018 |
| 10 apr 2024 | 30,76 | 30,76 | 30,29 | 30,49 | 30,49 | 2.734 |
| 09 apr 2024 | 31,01 | 31,07 | 30,90 | 30,94 | 30,94 | 8.220 |
| 08 apr 2024 | 30,72 | 30,99 | 30,68 | 30,94 | 30,94 | 253 |
| 05 apr 2024 | 30,78 | 30,81 | 30,47 | 30,59 | 30,59 | 3.287 |
| 04 apr 2024 | 31,24 | 31,31 | 30,90 | 30,90 | 30,90 | 6.821 |
| 03 apr 2024 | 30,79 | 31,14 | 30,73 | 31,04 | 31,04 | 3.366 |
| 02 apr 2024 | 31,35 | 31,35 | 30,75 | 30,81 | 30,81 | 6.459 |
| 28 mar 2024 | 30,85 | 31,00 | 30,64 | 30,64 | 30,64 | 3.876 |
| 27 mar 2024 | 30,68 | 30,93 | 30,44 | 30,44 | 30,44 | 2.075 |
| 27 mar 2024 | 0.215 Dividendo | |||||
| 26 mar 2024 | 30,48 | 31,01 | 30,48 | 30,67 | 30,45 | 5.882 |
| 25 mar 2024 | 29,83 | 30,34 | 29,83 | 30,34 | 30,13 | 6.038 |
| 22 mar 2024 | 29,58 | 29,83 | 29,54 | 29,82 | 29,61 | 4.308 |
| 21 mar 2024 | 29,81 | 29,84 | 29,59 | 29,59 | 29,38 | 10.234 |
| 20 mar 2024 | 29,52 | 29,67 | 29,34 | 29,67 | 29,46 | 1.261 |
| 19 mar 2024 | 29,49 | 29,91 | 29,39 | 29,44 | 29,24 | 152.256 |
| 18 mar 2024 | 28,90 | 29,55 | 28,83 | 29,45 | 29,24 | 4.179 |
| 15 mar 2024 | 28,93 | 29,07 | 28,74 | 28,75 | 28,55 | 2.308 |
| 14 mar 2024 | 28,91 | 29,18 | 28,83 | 28,95 | 28,75 | 4.495 |
| 13 mar 2024 | 29,37 | 29,50 | 28,98 | 29,00 | 28,79 | 302.695 |
| 12 mar 2024 | 29,27 | 29,39 | 29,25 | 29,31 | 29,10 | 1.029 |
| 11 mar 2024 | 29,47 | 29,47 | 29,22 | 29,38 | 29,17 | 4.179 |
| 08 mar 2024 | 28,98 | 29,10 | 28,94 | 29,10 | 28,90 | 1.977 |
| 07 mar 2024 | 29,18 | 29,21 | 28,97 | 28,97 | 28,77 | 1.004 |
| 06 mar 2024 | 29,33 | 29,38 | 29,22 | 29,22 | 29,01 | 2.680 |
| 05 mar 2024 | 29,06 | 29,35 | 29,06 | 29,18 | 28,98 | 4.105 |
| 04 mar 2024 | 29,16 | 29,31 | 29,11 | 29,19 | 28,99 | 4.866 |
| 01 mar 2024 | 28,94 | 29,35 | 28,87 | 29,33 | 29,13 | 11.780 |
| 29 feb 2024 | 30,18 | 30,42 | 29,80 | 29,97 | 29,76 | 142.775 |
| 28 feb 2024 | 29,38 | 30,09 | 29,38 | 29,97 | 29,75 | 1.936 |
| 27 feb 2024 | 29,42 | 29,64 | 29,42 | 29,48 | 29,27 | 4.928 |
| 26 feb 2024 | 29,92 | 30,05 | 29,22 | 29,22 | 29,02 | 7.091 |
| 23 feb 2024 | 30,17 | 30,32 | 29,96 | 30,32 | 30,11 | 3.594 |
| 22 feb 2024 | 30,76 | 30,95 | 30,10 | 30,45 | 30,24 | 3.263 |
| 21 feb 2024 | 31,47 | 31,58 | 31,40 | 31,52 | 31,30 | 751.447 |
| 20 feb 2024 | 31,01 | 31,55 | 30,92 | 31,10 | 30,88 | 151.163 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 31,09 | 31,09 | 30,73 | 31,05 | 30,83 | 301.073 |
| 15 feb 2024 | 31,32 | 31,35 | 31,08 | 31,11 | 30,89 | 221 |
| 14 feb 2024 | 30,78 | 31,02 | 30,78 | 31,00 | 30,78 | 10.436 |
| 13 feb 2024 | 31,14 | 31,44 | 30,73 | 30,99 | 30,77 | 718 |
| 12 feb 2024 | 31,09 | 31,29 | 30,96 | 31,28 | 31,06 | 448 |
| 09 feb 2024 | 31,28 | 31,34 | 30,97 | 31,12 | 30,90 | 4.473 |
| 08 feb 2024 | 31,22 | 31,42 | 31,19 | 31,37 | 31,15 | 2.323 |
| 07 feb 2024 | 31,50 | 31,56 | 31,21 | 31,45 | 31,23 | 1.744 |
| 06 feb 2024 | 31,10 | 31,20 | 30,98 | 31,08 | 30,86 | 1.402 |
| 05 feb 2024 | 31,22 | 31,37 | 31,00 | 31,13 | 30,91 | 9.164 |
| 02 feb 2024 | 31,80 | 31,80 | 31,46 | 31,46 | 31,24 | 124 |
| 01 feb 2024 | 31,43 | 31,85 | 31,16 | 31,85 | 31,63 | 2.265 |
| 31 gen 2024 | 31,90 | 31,90 | 31,52 | 31,62 | 31,40 | 3.942 |
| 30 gen 2024 | 32,03 | 32,06 | 31,82 | 31,89 | 31,66 | 1.952 |
| 29 gen 2024 | 32,04 | 32,04 | 31,94 | 31,98 | 31,76 | 827 |
| 26 gen 2024 | 31,81 | 31,98 | 31,76 | 31,92 | 31,69 | 2.787 |
| 25 gen 2024 | 31,30 | 31,45 | 31,24 | 31,39 | 31,17 | 4.069 |
| 24 gen 2024 | 31,66 | 31,67 | 31,17 | 31,19 | 30,98 | 4.285 |
| 23 gen 2024 | 31,54 | 31,57 | 31,29 | 31,57 | 31,35 | 4.177 |
| 22 gen 2024 | 31,73 | 31,88 | 31,59 | 31,62 | 31,40 | 1.760 |
| 19 gen 2024 | 31,72 | 31,72 | 31,47 | 31,70 | 31,48 | 6.272 |
| 18 gen 2024 | 31,52 | 31,68 | 31,41 | 31,67 | 31,45 | 2.712 |
| 17 gen 2024 | 31,68 | 31,97 | 31,68 | 31,97 | 31,75 | 10 |
| 16 gen 2024 | 31,82 | 31,91 | 31,67 | 31,67 | 31,45 | 948 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 32,12 | 32,14 | 31,92 | 31,92 | 31,70 | 1.200 |
| 11 gen 2024 | 31,74 | 31,87 | 31,66 | 31,75 | 31,53 | 745 |
| 10 gen 2024 | 31,95 | 32,01 | 31,67 | 31,88 | 31,65 | 1.800 |
| 09 gen 2024 | 31,66 | 31,80 | 31,61 | 31,71 | 31,49 | 907 |
| 08 gen 2024 | 31,96 | 31,96 | 31,61 | 31,68 | 31,46 | 1.423 |
| 05 gen 2024 | 32,26 | 32,26 | 31,70 | 31,83 | 31,61 | 1.641 |
| 04 gen 2024 | 32,33 | 32,52 | 32,24 | 32,52 | 32,29 | 1.428 |
| 04 gen 2024 | 0.215 Dividendo | |||||
| 03 gen 2024 | 32,94 | 32,94 | 32,42 | 32,68 | 32,24 | 4.836 |
| 02 gen 2024 | 33,37 | 33,56 | 33,35 | 33,56 | 33,10 | 3.842 |
| 29 dic 2023 | 33,28 | 33,37 | 33,16 | 33,30 | 32,85 | 76 |
| 28 dic 2023 | 33,18 | 33,24 | 33,14 | 33,24 | 32,79 | 1.754 |
| 27 dic 2023 | 33,02 | 33,16 | 33,02 | 33,14 | 32,69 | 123 |
| 22 dic 2023 | 32,55 | 32,94 | 32,52 | 32,84 | 32,40 | 410 |
| 21 dic 2023 | 32,42 | 32,51 | 32,34 | 32,34 | 31,90 | 417 |
| 20 dic 2023 | 32,42 | 32,58 | 32,38 | 32,58 | 32,14 | 448 |
| 19 dic 2023 | 32,30 | 32,61 | 32,28 | 32,47 | 32,03 | 2.556 |
| 18 dic 2023 | 31,94 | 32,56 | 31,83 | 32,55 | 32,11 | 4.524 |
| 15 dic 2023 | 32,48 | 32,48 | 31,95 | 32,02 | 31,59 | 4.284 |
| 14 dic 2023 | 33,34 | 33,45 | 32,47 | 32,47 | 32,03 | 2.805 |
| *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.