Italia markets close in 5 hours 12 minutes

Lowe's Companies, Inc. (4LOW.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
216,35+4,15 (+1,96%)
In data: 11:29AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024204,75204,75204,75204,75204,75-
26 giu 2024203,20203,20203,20203,20203,20-
25 giu 2024204,30204,30204,30204,30204,30-
24 giu 2024213,70213,70213,70213,70213,70-
21 giu 2024214,85214,85214,85214,85214,85-
20 giu 2024211,15211,15211,15211,15211,15-
19 giu 2024210,95210,95210,95210,95210,95-
18 giu 2024211,60211,60211,60211,60211,60-
17 giu 2024210,60210,60210,60210,60210,60-
14 giu 2024207,55207,55207,55207,55207,55-
13 giu 2024209,25209,25209,25209,25209,25-
12 giu 2024208,30208,30208,30208,30208,30-
11 giu 2024202,30202,30202,30202,30202,30-
10 giu 2024201,55201,55201,55201,55201,55-
07 giu 2024200,95200,95200,95200,95200,95-
06 giu 2024201,55201,55201,55201,55201,55-
05 giu 2024200,50200,50200,50200,50200,50-
04 giu 2024200,40200,40200,40200,40200,40-
03 giu 2024200,90200,90200,90200,90200,90-
31 mag 2024201,05201,05201,05201,05201,05-
30 mag 2024198,36198,36198,36198,36198,36-
29 mag 2024197,32197,32197,32197,32197,32-
28 mag 2024198,30198,30198,30198,30198,30-
27 mag 2024198,68198,68198,68198,68198,68-
24 mag 2024199,76199,76199,76199,76199,76-
23 mag 2024202,30202,30202,30202,30202,30-
22 mag 2024205,90205,90205,90205,90205,90-
21 mag 2024204,80204,80204,80204,80204,80-
20 mag 2024212,30212,30212,30212,30212,30-
17 mag 2024212,50212,50212,50212,50212,50-
16 mag 2024214,30214,30214,30214,30214,30-
15 mag 2024217,85217,85217,85217,85217,85-
14 mag 2024214,90214,90214,90214,90214,90-
13 mag 2024216,80216,80216,80216,80216,80-
10 mag 2024218,75218,75218,75218,75218,75-
09 mag 2024218,85218,85218,85218,85218,85-
08 mag 2024216,10216,10216,10216,10216,10-
07 mag 2024216,25216,25216,25216,25216,25-
06 mag 2024215,80215,80215,80215,80215,80-
03 mag 2024216,35216,35216,35216,35216,35-
02 mag 2024212,20212,20212,20212,20212,20-
30 apr 2024214,20214,20214,20214,20214,20-
29 apr 2024215,85215,85215,85215,85215,85-
26 apr 2024216,75216,75216,75216,75216,75-
25 apr 2024212,80212,80212,80212,80212,80-
24 apr 2024214,85214,85214,85214,85214,85-
23 apr 2024217,50217,50217,50217,50217,50-
23 apr 20241.03345 Dividendo
22 apr 2024216,10216,10216,10216,10215,07-
19 apr 2024216,80216,80216,80216,80215,76-
18 apr 2024217,60217,60217,60217,60216,56-
17 apr 2024214,25214,25214,25214,25213,23-
16 apr 2024214,80214,80214,80214,80213,77-
15 apr 2024217,55217,55217,55217,55216,51-
12 apr 2024218,35218,35218,35218,35217,31-
11 apr 2024218,65218,65218,65218,65217,60-
10 apr 2024222,10222,10222,10222,10221,04-
09 apr 2024223,20223,20223,20223,20222,13-
08 apr 2024221,95221,95221,95221,95220,89-
05 apr 2024220,85220,85220,85220,85219,79-
04 apr 2024225,80225,80225,80222,00220,942
03 apr 2024223,95223,95223,95223,95222,88-
02 apr 2024227,70227,70227,70227,70226,61-
28 mar 2024234,80234,80234,80234,80233,68-
27 mar 2024232,55232,55232,55232,55231,44-
26 mar 2024233,00233,00233,00233,00231,89-
25 mar 2024236,10236,10236,10236,10234,97-
22 mar 2024234,00239,90234,00239,45238,304
21 mar 2024239,55239,55239,55239,55238,40-
20 mar 2024229,15229,15229,15229,15228,05-
19 mar 2024226,85226,85226,85226,85225,77-
18 mar 2024225,30225,30225,30225,30224,22-
15 mar 2024224,15224,15224,15224,15223,08-
14 mar 2024223,95223,95223,95224,75223,682
13 mar 2024226,25226,25226,25226,25225,17-
12 mar 2024222,15222,15222,15222,15221,09-
11 mar 2024220,05220,05220,05220,05219,00-
08 mar 2024221,90221,90221,90221,90220,84-
07 mar 2024221,85221,85221,85221,85220,79-
06 mar 2024221,35221,35221,35221,35220,29-
05 mar 2024222,95222,95222,95222,95221,88-
04 mar 2024223,65223,65223,65223,65222,58-
01 mar 2024224,25224,25224,25224,25223,18-
29 feb 2024222,25222,25222,25222,25221,19-
28 feb 2024222,10222,10222,10222,10221,04-
27 feb 2024219,30219,30219,30219,30218,25-
26 feb 2024214,25214,25214,25214,25213,23-
23 feb 2024214,15214,15214,15214,15213,13-
22 feb 2024212,20212,20212,20212,20211,19-
21 feb 2024210,00210,00210,00210,00209,00-
20 feb 2024208,40208,40208,40208,40207,40-
19 feb 2024211,80211,80211,80211,80210,79-
16 feb 2024211,70211,70211,70211,70210,69-
15 feb 2024211,05211,05211,05211,05210,04-
14 feb 2024210,50210,50210,50210,50209,49-
13 feb 2024211,90211,90211,90211,90210,89-
12 feb 2024213,85213,85213,85213,85212,83-
09 feb 2024203,65203,65203,65203,65202,68-
08 feb 2024205,20205,20205,20205,20204,22-
07 feb 2024205,35205,35205,35205,35204,37-
*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...