Italia markets close in 12 minutes
FTSE MIB
33.952,15 -318,97 (-0,93%) Dow Jones
37.822,07 -638,85 (-1,66%) Nasdaq
15.435,78 -276,97 (-1,76%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,35 -0,46 (-0,56%) Bitcoin EUR
59.243,47 -1.345,09 (-2,22%)
L'Occitane International S.A. (LCCTF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:14AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 23 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 22 apr 2024 | 4,5000 | 4,5000 | 4,4000 | 4,4000 | 4,4000 | 200 |
| 19 apr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 18 apr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 100 |
| 17 apr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 1.000 |
| 16 apr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 15 apr 2024 | 5,8700 | 5,8700 | 5,8700 | 5,8700 | 5,8700 | 500 |
| 12 apr 2024 | 3,9500 | 5,8700 | 3,9500 | 5,8700 | 5,8700 | 200 |
| 11 apr 2024 | 4,0500 | 4,0600 | 4,0000 | 4,0000 | 4,0000 | 7.700 |
| 10 apr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 100 |
| 09 apr 2024 | 3,8900 | 5,0000 | 3,8900 | 4,5000 | 4,5000 | 6.600 |
| 08 apr 2024 | 3,8700 | 3,8700 | 3,8500 | 3,8700 | 3,8700 | 2.500 |
| 05 apr 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 500 |
| 04 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 03 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 02 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 01 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 900 |
| 28 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 27 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 26 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 25 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 22 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 21 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 20 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 1.000 |
| 19 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 18 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 2.000 |
| 15 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 14 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 200 |
| 13 mar 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 12 mar 2024 | 3,8000 | 3,8000 | 3,7100 | 3,7100 | 3,7100 | 2.300 |
| 11 mar 2024 | 3,8000 | 3,8600 | 3,8000 | 3,8600 | 3,8600 | 2.100 |
| 08 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 07 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 500 |
| 06 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 05 mar 2024 | 3,8500 | 3,8500 | 3,7000 | 3,7000 | 3,7000 | 1.800 |
| 04 mar 2024 | 3,9700 | 3,9700 | 3,8700 | 3,8700 | 3,8700 | 1.500 |
| 01 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 29 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 28 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 100 |
| 27 feb 2024 | 3,7000 | 3,7000 | 3,5600 | 3,5600 | 3,5600 | 500 |
| 26 feb 2024 | 3,6000 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 300 |
| 23 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 300 |
| 22 feb 2024 | 3,6000 | 3,6000 | 3,5600 | 3,5900 | 3,5900 | 5.400 |
| 21 feb 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 27.800 |
| 20 feb 2024 | 3,6000 | 3,6000 | 3,5800 | 3,5800 | 3,5800 | 3.500 |
| 16 feb 2024 | 3,6200 | 3,6200 | 3,5900 | 3,5900 | 3,5900 | 5.300 |
| 15 feb 2024 | 3,5600 | 3,5600 | 3,5000 | 3,5000 | 3,5000 | 600 |
| 14 feb 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 300 |
| 13 feb 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 700 |
| 12 feb 2024 | 3,6300 | 3,6300 | 3,4700 | 3,4700 | 3,4700 | 300 |
| 09 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1.300 |
| 08 feb 2024 | 3,3900 | 3,6000 | 3,3800 | 3,3800 | 3,3800 | 4.900 |
| 07 feb 2024 | 3,5800 | 3,6500 | 3,4500 | 3,4500 | 3,4500 | 19.500 |
| 06 feb 2024 | 3,6900 | 3,6900 | 3,5300 | 3,5700 | 3,5700 | 7.500 |
| 05 feb 2024 | 3,3000 | 4,0800 | 3,3000 | 3,6900 | 3,6900 | 37.100 |
| 02 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 2.300 |
| 01 feb 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 31 gen 2024 | 3,1900 | 3,1900 | 3,1500 | 3,1500 | 3,1500 | 2.600 |
| 30 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 29 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 26 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 25 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 24 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 23 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 22 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 19 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 18 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 17 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 16 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 12 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 11 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 10 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 09 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 08 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 05 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 04 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 03 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 02 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 29 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 28 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 27 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 26 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 22 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 21 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 20 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 1.000 |
| 19 dic 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 18 dic 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 15 dic 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 14 dic 2023 | 2,6500 | 2,6600 | 2,6500 | 2,6600 | 2,6600 | 1.000 |
| 13 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 12 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 1.000 |
| 11 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 08 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 1.000 |
| 07 dic 2023 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 06 dic 2023 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 05 dic 2023 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 04 dic 2023 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 200 |
| 01 dic 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 30 nov 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| *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.