Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.493,31 +3.342,30 (+6,06%)
LL Flooring Holdings, Inc. (LL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,6700 | 1,6988 | 1,6099 | 1,6600 | 1,6600 | 247.539 |
| 02 mag 2024 | 1,5300 | 1,6600 | 1,5000 | 1,6500 | 1,6500 | 590.600 |
| 01 mag 2024 | 1,5300 | 1,5900 | 1,5000 | 1,5200 | 1,5200 | 314.600 |
| 30 apr 2024 | 1,7900 | 1,7900 | 1,5800 | 1,5800 | 1,5800 | 1.311.800 |
| 29 apr 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5500 | 1,5500 | 747.700 |
| 26 apr 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 137.100 |
| 25 apr 2024 | 1,5100 | 1,5100 | 1,4600 | 1,5100 | 1,5100 | 228.800 |
| 24 apr 2024 | 1,5300 | 1,5600 | 1,5000 | 1,5100 | 1,5100 | 166.400 |
| 23 apr 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 116.800 |
| 22 apr 2024 | 1,5500 | 1,5600 | 1,4600 | 1,5000 | 1,5000 | 174.000 |
| 19 apr 2024 | 1,5200 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 162.100 |
| 18 apr 2024 | 1,5900 | 1,6300 | 1,5100 | 1,5200 | 1,5200 | 240.300 |
| 17 apr 2024 | 1,6000 | 1,6700 | 1,5300 | 1,5800 | 1,5800 | 246.700 |
| 16 apr 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6200 | 1,6200 | 284.800 |
| 15 apr 2024 | 1,7500 | 1,7500 | 1,6600 | 1,6800 | 1,6800 | 178.300 |
| 12 apr 2024 | 1,7200 | 1,7400 | 1,6700 | 1,7300 | 1,7300 | 86.800 |
| 11 apr 2024 | 1,7600 | 1,7600 | 1,6800 | 1,7500 | 1,7500 | 135.900 |
| 10 apr 2024 | 1,7300 | 1,7500 | 1,6600 | 1,7500 | 1,7500 | 243.200 |
| 09 apr 2024 | 1,8000 | 1,8200 | 1,7500 | 1,8000 | 1,8000 | 191.100 |
| 08 apr 2024 | 1,8700 | 1,8700 | 1,7900 | 1,8100 | 1,8100 | 172.200 |
| 05 apr 2024 | 1,8400 | 1,9000 | 1,7700 | 1,8300 | 1,8300 | 78.500 |
| 04 apr 2024 | 1,8600 | 1,8900 | 1,8200 | 1,8400 | 1,8400 | 212.600 |
| 03 apr 2024 | 1,7600 | 1,8500 | 1,7600 | 1,8200 | 1,8200 | 122.400 |
| 02 apr 2024 | 1,8500 | 1,8600 | 1,7600 | 1,8000 | 1,8000 | 166.200 |
| 01 apr 2024 | 1,8800 | 1,8800 | 1,8400 | 1,8700 | 1,8700 | 135.000 |
| 28 mar 2024 | 1,8300 | 1,8600 | 1,7900 | 1,8300 | 1,8300 | 237.400 |
| 27 mar 2024 | 1,8200 | 1,8200 | 1,7000 | 1,8000 | 1,8000 | 157.800 |
| 26 mar 2024 | 1,8300 | 1,8300 | 1,7300 | 1,7800 | 1,7800 | 239.500 |
| 25 mar 2024 | 1,8000 | 1,8500 | 1,7900 | 1,8200 | 1,8200 | 224.700 |
| 22 mar 2024 | 1,8300 | 1,8400 | 1,7500 | 1,8200 | 1,8200 | 128.800 |
| 21 mar 2024 | 1,7600 | 1,9100 | 1,7600 | 1,8000 | 1,8000 | 222.000 |
| 20 mar 2024 | 1,6300 | 1,7700 | 1,6300 | 1,7700 | 1,7700 | 138.500 |
| 19 mar 2024 | 1,7000 | 1,7000 | 1,6100 | 1,6500 | 1,6500 | 179.200 |
| 18 mar 2024 | 1,7800 | 1,7900 | 1,6500 | 1,7000 | 1,7000 | 386.100 |
| 15 mar 2024 | 1,8200 | 1,8500 | 1,7000 | 1,7500 | 1,7500 | 2.720.700 |
| 14 mar 2024 | 1,9500 | 1,9500 | 1,7800 | 1,8100 | 1,8100 | 370.700 |
| 13 mar 2024 | 1,9400 | 1,9700 | 1,9100 | 1,9200 | 1,9200 | 212.600 |
| 12 mar 2024 | 1,9900 | 2,0300 | 1,9100 | 1,9600 | 1,9600 | 286.100 |
| 11 mar 2024 | 2,0000 | 2,0200 | 1,9000 | 2,0000 | 2,0000 | 411.000 |
| 08 mar 2024 | 2,0500 | 2,0700 | 1,9700 | 2,0200 | 2,0200 | 215.600 |
| 07 mar 2024 | 1,9800 | 2,0700 | 1,9500 | 2,0300 | 2,0300 | 272.900 |
| 06 mar 2024 | 2,0700 | 2,0900 | 1,9700 | 1,9700 | 1,9700 | 399.000 |
| 05 mar 2024 | 2,0300 | 2,1400 | 1,9800 | 2,0600 | 2,0600 | 254.600 |
| 04 mar 2024 | 2,1400 | 2,2700 | 2,0400 | 2,0800 | 2,0800 | 391.600 |
| 01 mar 2024 | 2,1400 | 2,1700 | 2,1000 | 2,1400 | 2,1400 | 173.600 |
| 29 feb 2024 | 2,1900 | 2,2300 | 2,0800 | 2,1400 | 2,1400 | 139.800 |
| 28 feb 2024 | 2,2000 | 2,2700 | 2,1600 | 2,1800 | 2,1800 | 127.000 |
| 27 feb 2024 | 2,0800 | 2,2500 | 2,0800 | 2,1900 | 2,1900 | 312.400 |
| 26 feb 2024 | 1,9900 | 2,0700 | 1,9900 | 2,0600 | 2,0600 | 89.700 |
| 23 feb 2024 | 2,0300 | 2,0400 | 2,0000 | 2,0200 | 2,0200 | 52.900 |
| 22 feb 2024 | 2,0600 | 2,1000 | 1,9800 | 2,0000 | 2,0000 | 426.300 |
| 21 feb 2024 | 2,1600 | 2,1700 | 2,0200 | 2,0400 | 2,0400 | 219.300 |
| 20 feb 2024 | 2,1600 | 2,2100 | 2,1000 | 2,1600 | 2,1600 | 274.100 |
| 16 feb 2024 | 2,2100 | 2,2200 | 2,1400 | 2,1400 | 2,1400 | 81.600 |
| 15 feb 2024 | 2,1800 | 2,2400 | 2,1500 | 2,2100 | 2,2100 | 119.300 |
| 14 feb 2024 | 2,1800 | 2,2200 | 2,1100 | 2,1700 | 2,1700 | 225.500 |
| 13 feb 2024 | 2,2200 | 2,2300 | 2,1500 | 2,1600 | 2,1600 | 170.000 |
| 12 feb 2024 | 2,2800 | 2,3600 | 2,2000 | 2,2500 | 2,2500 | 181.700 |
| 09 feb 2024 | 2,3200 | 2,3600 | 2,2800 | 2,3100 | 2,3100 | 182.900 |
| 08 feb 2024 | 2,3600 | 2,3700 | 2,2900 | 2,3000 | 2,3000 | 155.500 |
| 07 feb 2024 | 2,1700 | 2,4000 | 2,0300 | 2,3600 | 2,3600 | 547.100 |
| 06 feb 2024 | 2,2300 | 2,2500 | 2,1300 | 2,1600 | 2,1600 | 231.700 |
| 05 feb 2024 | 2,2600 | 2,3100 | 2,1600 | 2,2200 | 2,2200 | 205.300 |
| 02 feb 2024 | 2,5800 | 2,5900 | 2,2100 | 2,2900 | 2,2900 | 681.700 |
| 01 feb 2024 | 2,6100 | 2,6200 | 2,4200 | 2,4900 | 2,4900 | 299.100 |
| 31 gen 2024 | 2,7600 | 2,7600 | 2,5800 | 2,6000 | 2,6000 | 163.500 |
| 30 gen 2024 | 2,8200 | 2,8200 | 2,7600 | 2,7600 | 2,7600 | 195.200 |
| 29 gen 2024 | 2,8900 | 2,9100 | 2,7900 | 2,8400 | 2,8400 | 148.300 |
| 26 gen 2024 | 2,9200 | 2,9300 | 2,8500 | 2,8800 | 2,8800 | 84.900 |
| 25 gen 2024 | 3,0700 | 3,0700 | 2,8600 | 2,9100 | 2,9100 | 215.400 |
| 24 gen 2024 | 2,9300 | 3,0400 | 2,9300 | 2,9900 | 2,9900 | 236.500 |
| 23 gen 2024 | 2,9200 | 2,9400 | 2,8600 | 2,9300 | 2,9300 | 112.300 |
| 22 gen 2024 | 2,9600 | 3,0500 | 2,7600 | 2,8600 | 2,8600 | 192.700 |
| 19 gen 2024 | 2,9900 | 3,0700 | 2,9400 | 2,9500 | 2,9500 | 152.900 |
| 18 gen 2024 | 3,0100 | 3,1500 | 2,9400 | 3,0300 | 3,0300 | 194.400 |
| 17 gen 2024 | 3,0000 | 3,0700 | 3,0000 | 3,0700 | 3,0700 | 107.700 |
| 16 gen 2024 | 3,1700 | 3,1700 | 3,0400 | 3,0700 | 3,0700 | 214.300 |
| 12 gen 2024 | 3,3600 | 3,4100 | 3,1700 | 3,1700 | 3,1700 | 168.200 |
| 11 gen 2024 | 3,4600 | 3,4600 | 3,3100 | 3,3500 | 3,3500 | 173.700 |
| 10 gen 2024 | 3,4000 | 3,4800 | 3,3700 | 3,4400 | 3,4400 | 160.600 |
| 09 gen 2024 | 3,4700 | 3,5100 | 3,3600 | 3,4000 | 3,4000 | 371.500 |
| 08 gen 2024 | 3,3100 | 3,7900 | 3,2300 | 3,5500 | 3,5500 | 409.300 |
| 05 gen 2024 | 3,4400 | 3,4700 | 3,2800 | 3,2800 | 3,2800 | 217.200 |
| 04 gen 2024 | 3,4600 | 3,5000 | 3,4000 | 3,4500 | 3,4500 | 88.000 |
| 03 gen 2024 | 3,7900 | 3,8000 | 3,4000 | 3,4600 | 3,4600 | 294.400 |
| 02 gen 2024 | 3,8800 | 3,9900 | 3,8100 | 3,8300 | 3,8300 | 247.300 |
| 29 dic 2023 | 3,9700 | 4,0600 | 3,8900 | 3,9000 | 3,9000 | 179.400 |
| 28 dic 2023 | 4,0000 | 4,1200 | 3,9700 | 4,0300 | 4,0300 | 337.500 |
| 27 dic 2023 | 3,7900 | 4,0000 | 3,7100 | 3,9900 | 3,9900 | 281.500 |
| 26 dic 2023 | 3,9200 | 3,9300 | 3,8300 | 3,8800 | 3,8800 | 116.800 |
| 22 dic 2023 | 3,9000 | 3,9900 | 3,8200 | 3,8500 | 3,8500 | 198.400 |
| 21 dic 2023 | 3,6800 | 3,9300 | 3,6200 | 3,9200 | 3,9200 | 281.700 |
| 20 dic 2023 | 3,8000 | 3,8500 | 3,6700 | 3,7100 | 3,7100 | 179.500 |
| 19 dic 2023 | 3,7900 | 3,8800 | 3,5700 | 3,7900 | 3,7900 | 498.600 |
| 18 dic 2023 | 3,5800 | 3,7400 | 3,5300 | 3,7100 | 3,7100 | 314.400 |
| 15 dic 2023 | 3,4900 | 3,6200 | 3,4000 | 3,6200 | 3,6200 | 1.171.100 |
| 14 dic 2023 | 3,3200 | 3,4800 | 3,3100 | 3,4300 | 3,4300 | 350.400 |
| 13 dic 2023 | 3,1100 | 3,3000 | 3,0700 | 3,2500 | 3,2500 | 190.100 |
| 12 dic 2023 | 3,3200 | 3,3200 | 3,1300 | 3,1400 | 3,1400 | 190.100 |
| 11 dic 2023 | 3,3200 | 3,4500 | 3,2500 | 3,3300 | 3,3300 | 161.100 |
| *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.