Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.768,57 +817,98 (+1,39%)
Levi Strauss & Co. (LEVI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 21,15 | 21,52 | 21,05 | 21,13 | 21,13 | 1.714.000 |
| 25 apr 2024 | 21,03 | 21,26 | 20,90 | 21,09 | 21,09 | 1.924.900 |
| 24 apr 2024 | 22,05 | 22,35 | 21,52 | 21,57 | 21,57 | 2.916.400 |
| 23 apr 2024 | 21,39 | 22,19 | 21,35 | 22,06 | 22,06 | 2.603.400 |
| 22 apr 2024 | 20,85 | 21,39 | 20,74 | 21,30 | 21,30 | 3.130.200 |
| 19 apr 2024 | 20,45 | 20,89 | 20,42 | 20,55 | 20,55 | 1.723.000 |
| 18 apr 2024 | 20,76 | 20,85 | 20,47 | 20,51 | 20,51 | 2.000.500 |
| 17 apr 2024 | 20,54 | 20,75 | 20,15 | 20,66 | 20,66 | 3.136.500 |
| 16 apr 2024 | 19,62 | 20,45 | 19,53 | 20,41 | 20,41 | 4.375.700 |
| 15 apr 2024 | 19,49 | 19,74 | 19,34 | 19,72 | 19,72 | 4.287.400 |
| 12 apr 2024 | 19,70 | 19,78 | 19,07 | 19,23 | 19,23 | 3.386.800 |
| 11 apr 2024 | 20,29 | 20,29 | 19,74 | 19,86 | 19,86 | 2.449.000 |
| 10 apr 2024 | 20,10 | 20,45 | 19,91 | 20,09 | 20,09 | 2.643.900 |
| 09 apr 2024 | 20,66 | 20,76 | 20,28 | 20,50 | 20,50 | 2.846.700 |
| 08 apr 2024 | 20,71 | 20,98 | 20,23 | 20,55 | 20,55 | 5.066.700 |
| 05 apr 2024 | 21,00 | 21,01 | 20,44 | 20,55 | 20,55 | 6.662.000 |
| 04 apr 2024 | 21,51 | 22,39 | 20,95 | 20,97 | 20,97 | 27.988.000 |
| 03 apr 2024 | 18,65 | 19,04 | 18,42 | 18,66 | 18,66 | 9.251.800 |
| 02 apr 2024 | 19,50 | 19,50 | 18,61 | 18,74 | 18,74 | 5.727.300 |
| 01 apr 2024 | 19,67 | 20,36 | 19,52 | 20,30 | 20,30 | 2.944.300 |
| 28 mar 2024 | 19,56 | 20,02 | 19,47 | 19,99 | 19,99 | 2.587.900 |
| 27 mar 2024 | 18,99 | 19,49 | 18,95 | 19,37 | 19,37 | 3.056.800 |
| 26 mar 2024 | 18,82 | 18,99 | 18,73 | 18,80 | 18,80 | 1.229.800 |
| 25 mar 2024 | 18,60 | 18,78 | 18,49 | 18,64 | 18,64 | 1.270.100 |
| 22 mar 2024 | 18,79 | 18,86 | 18,29 | 18,66 | 18,66 | 2.134.500 |
| 21 mar 2024 | 18,82 | 19,02 | 18,68 | 18,99 | 18,99 | 1.658.600 |
| 20 mar 2024 | 18,77 | 18,78 | 18,36 | 18,72 | 18,72 | 1.183.300 |
| 19 mar 2024 | 18,19 | 18,72 | 18,15 | 18,71 | 18,71 | 1.244.600 |
| 18 mar 2024 | 18,20 | 18,48 | 18,11 | 18,28 | 18,28 | 1.553.100 |
| 15 mar 2024 | 18,20 | 18,34 | 18,17 | 18,19 | 18,19 | 1.281.500 |
| 14 mar 2024 | 18,74 | 18,78 | 18,26 | 18,32 | 18,32 | 1.107.400 |
| 13 mar 2024 | 18,54 | 18,91 | 18,46 | 18,78 | 18,78 | 1.348.600 |
| 12 mar 2024 | 18,30 | 18,73 | 18,20 | 18,54 | 18,54 | 2.044.900 |
| 11 mar 2024 | 18,15 | 18,37 | 18,05 | 18,26 | 18,26 | 1.415.900 |
| 08 mar 2024 | 18,49 | 18,55 | 18,04 | 18,22 | 18,22 | 1.409.300 |
| 07 mar 2024 | 18,41 | 18,59 | 18,29 | 18,34 | 18,34 | 1.762.300 |
| 06 mar 2024 | 18,40 | 18,44 | 18,19 | 18,29 | 18,29 | 1.379.900 |
| 05 mar 2024 | 18,17 | 18,37 | 18,11 | 18,30 | 18,30 | 2.106.500 |
| 04 mar 2024 | 18,22 | 18,40 | 18,16 | 18,34 | 18,34 | 1.248.600 |
| 01 mar 2024 | 18,22 | 18,40 | 17,99 | 18,24 | 18,24 | 1.135.600 |
| 29 feb 2024 | 18,05 | 18,21 | 17,98 | 18,17 | 18,17 | 1.766.800 |
| 28 feb 2024 | 17,74 | 18,12 | 17,63 | 17,98 | 17,98 | 1.301.700 |
| 27 feb 2024 | 18,22 | 18,31 | 18,13 | 18,25 | 18,25 | 1.122.100 |
| 26 feb 2024 | 18,16 | 18,17 | 17,99 | 18,11 | 18,11 | 932.300 |
| 23 feb 2024 | 18,10 | 18,24 | 17,88 | 18,18 | 18,18 | 1.233.100 |
| 22 feb 2024 | 18,05 | 18,11 | 17,92 | 18,02 | 18,02 | 1.733.900 |
| 21 feb 2024 | 17,81 | 18,09 | 17,77 | 17,94 | 17,94 | 1.183.900 |
| 20 feb 2024 | 17,99 | 18,13 | 17,85 | 18,00 | 18,00 | 1.870.800 |
| 16 feb 2024 | 17,76 | 18,01 | 17,58 | 17,86 | 17,86 | 1.022.400 |
| 15 feb 2024 | 17,80 | 18,00 | 17,76 | 17,87 | 17,87 | 1.213.400 |
| 14 feb 2024 | 17,74 | 17,85 | 17,44 | 17,69 | 17,69 | 1.705.300 |
| 13 feb 2024 | 17,35 | 17,62 | 17,22 | 17,61 | 17,61 | 2.097.800 |
| 12 feb 2024 | 17,88 | 18,10 | 17,87 | 17,96 | 17,96 | 2.178.400 |
| 09 feb 2024 | 17,60 | 17,88 | 17,56 | 17,77 | 17,77 | 1.935.600 |
| 08 feb 2024 | 17,25 | 18,01 | 17,25 | 17,83 | 17,83 | 2.714.000 |
| 07 feb 2024 | 16,98 | 17,22 | 16,89 | 17,13 | 17,13 | 2.971.100 |
| 06 feb 2024 | 16,32 | 16,95 | 16,31 | 16,82 | 16,82 | 2.246.600 |
| 06 feb 2024 | 0.12 Dividendo | |||||
| 05 feb 2024 | 16,17 | 16,43 | 15,99 | 16,41 | 16,29 | 1.944.500 |
| 02 feb 2024 | 16,47 | 16,52 | 16,16 | 16,22 | 16,10 | 2.528.400 |
| 01 feb 2024 | 16,37 | 16,74 | 16,23 | 16,73 | 16,61 | 1.501.000 |
| 31 gen 2024 | 16,83 | 16,94 | 16,25 | 16,28 | 16,16 | 2.079.700 |
| 30 gen 2024 | 16,46 | 16,84 | 16,45 | 16,82 | 16,70 | 2.156.600 |
| 29 gen 2024 | 15,98 | 16,78 | 15,98 | 16,58 | 16,46 | 3.774.100 |
| 26 gen 2024 | 15,27 | 17,48 | 15,16 | 15,95 | 15,83 | 9.000.100 |
| 25 gen 2024 | 15,85 | 15,97 | 15,61 | 15,75 | 15,63 | 3.638.000 |
| 24 gen 2024 | 15,85 | 15,88 | 15,64 | 15,72 | 15,61 | 1.675.900 |
| 23 gen 2024 | 15,85 | 16,10 | 15,61 | 15,75 | 15,63 | 1.650.500 |
| 22 gen 2024 | 15,67 | 15,88 | 15,60 | 15,84 | 15,72 | 1.987.600 |
| 19 gen 2024 | 15,64 | 15,69 | 15,34 | 15,60 | 15,49 | 1.476.000 |
| 18 gen 2024 | 15,50 | 15,60 | 15,10 | 15,51 | 15,40 | 2.224.100 |
| 17 gen 2024 | 15,08 | 15,43 | 15,08 | 15,42 | 15,31 | 1.961.200 |
| 16 gen 2024 | 15,16 | 15,42 | 14,87 | 15,24 | 15,13 | 2.748.900 |
| 12 gen 2024 | 16,33 | 16,40 | 15,74 | 15,90 | 15,78 | 1.078.000 |
| 11 gen 2024 | 16,29 | 16,32 | 16,09 | 16,25 | 16,13 | 767.000 |
| 10 gen 2024 | 16,26 | 16,38 | 16,09 | 16,36 | 16,24 | 1.128.100 |
| 09 gen 2024 | 16,16 | 16,43 | 16,15 | 16,25 | 16,13 | 1.030.000 |
| 08 gen 2024 | 16,16 | 16,38 | 16,08 | 16,28 | 16,16 | 1.325.400 |
| 05 gen 2024 | 15,76 | 16,40 | 15,72 | 16,09 | 15,97 | 1.877.800 |
| 04 gen 2024 | 15,53 | 15,68 | 15,39 | 15,60 | 15,49 | 1.487.200 |
| 03 gen 2024 | 16,14 | 16,14 | 15,53 | 15,59 | 15,48 | 1.459.500 |
| 02 gen 2024 | 16,38 | 16,38 | 15,77 | 16,26 | 16,14 | 1.773.000 |
| 29 dic 2023 | 16,65 | 16,80 | 16,41 | 16,54 | 16,42 | 987.100 |
| 28 dic 2023 | 16,85 | 16,87 | 16,57 | 16,71 | 16,59 | 1.124.000 |
| 27 dic 2023 | 17,00 | 17,22 | 16,86 | 16,96 | 16,84 | 1.697.400 |
| 26 dic 2023 | 16,56 | 17,04 | 16,43 | 16,93 | 16,81 | 3.079.100 |
| 22 dic 2023 | 15,89 | 16,59 | 15,79 | 16,43 | 16,31 | 2.452.500 |
| 21 dic 2023 | 15,67 | 16,06 | 15,52 | 16,05 | 15,93 | 1.402.400 |
| 20 dic 2023 | 15,54 | 15,62 | 15,32 | 15,41 | 15,30 | 1.468.800 |
| 19 dic 2023 | 15,58 | 15,74 | 15,55 | 15,65 | 15,54 | 1.102.600 |
| 18 dic 2023 | 15,39 | 15,76 | 15,27 | 15,56 | 15,45 | 1.602.200 |
| 15 dic 2023 | 15,91 | 15,94 | 15,39 | 15,40 | 15,29 | 2.431.100 |
| 14 dic 2023 | 15,82 | 16,16 | 15,79 | 15,94 | 15,82 | 2.067.600 |
| 13 dic 2023 | 15,04 | 15,57 | 14,87 | 15,55 | 15,44 | 1.909.600 |
| 12 dic 2023 | 15,32 | 15,32 | 15,01 | 15,06 | 14,95 | 1.574.500 |
| 11 dic 2023 | 15,25 | 15,47 | 15,14 | 15,35 | 15,24 | 1.540.300 |
| 08 dic 2023 | 15,20 | 15,29 | 14,70 | 15,03 | 14,92 | 2.526.200 |
| 07 dic 2023 | 15,17 | 15,50 | 15,07 | 15,32 | 15,21 | 1.476.600 |
| 06 dic 2023 | 15,27 | 15,35 | 15,06 | 15,18 | 15,07 | 1.865.900 |
| 05 dic 2023 | 15,59 | 15,61 | 15,19 | 15,20 | 15,09 | 2.372.100 |
| *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.