Italia markets closed

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
227,04-0,96 (-0,42%)
In data: 01:09PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024227,37227,96225,47227,04227,04588.402
30 apr 2024230,00231,28227,69227,99227,992.435.200
29 apr 2024230,01231,85229,84230,94230,941.527.300
26 apr 2024229,97233,24229,72229,87229,872.001.200
25 apr 2024227,77230,65224,68229,96229,961.996.800
24 apr 2024232,20232,37228,83230,29230,291.485.100
23 apr 2024231,23234,21230,22233,56233,562.189.900
23 apr 20241.1 Dividendo
22 apr 2024231,73233,04229,56231,23230,131.872.800
19 apr 2024229,49232,11228,89230,24229,142.112.200
18 apr 2024229,87232,29227,55228,79227,701.993.100
17 apr 2024230,24230,89227,24228,86227,771.982.300
16 apr 2024228,93229,85227,32228,35227,262.201.000
15 apr 2024234,76234,85229,17230,01228,921.933.100
12 apr 2024233,37233,92230,74232,05230,952.117.400
11 apr 2024239,00240,29233,19235,44234,322.494.600
10 apr 2024238,14239,29235,07237,16236,032.955.100
09 apr 2024243,79244,81240,88244,39243,232.126.500
08 apr 2024238,26242,72237,97242,59241,442.389.200
05 apr 2024238,00240,43237,83239,32238,181.680.700
04 apr 2024243,56245,35237,81238,01236,882.343.600
03 apr 2024241,06244,14240,49240,70239,553.144.500
02 apr 2024246,28247,02243,48244,45243,292.819.700
01 apr 2024253,35255,32248,52249,28248,092.363.000
28 mar 2024252,81255,29250,98254,73253,522.631.200
27 mar 2024252,37253,36251,24253,33252,122.351.900
26 mar 2024253,47255,04251,28251,42250,223.048.900
25 mar 2024258,72259,46253,73254,00252,792.024.600
22 mar 2024261,13262,49258,37258,50257,272.493.200
21 mar 2024252,96261,34252,95261,00259,763.418.500
20 mar 2024248,54252,42247,42251,96250,761.882.600
19 mar 2024244,50248,20244,47248,02246,842.408.400
18 mar 2024245,70246,33243,01243,48242,322.480.900
15 mar 2024244,23247,25243,61244,73243,575.692.800
14 mar 2024246,66247,80242,49244,63243,472.492.700
13 mar 2024244,24248,55244,24247,41246,232.238.000
12 mar 2024241,69244,47241,11243,26242,102.095.300
11 mar 2024241,32242,16238,92240,96239,812.058.900
08 mar 2024241,61243,99241,51241,95240,801.502.900
07 mar 2024242,13244,15241,42241,72240,571.792.900
06 mar 2024241,33242,47239,86241,12239,972.367.600
05 mar 2024241,76243,03240,11240,82239,672.514.600
04 mar 2024244,22245,29242,03242,10240,952.321.500
01 mar 2024240,27245,09239,76244,69243,532.712.300
29 feb 2024238,97241,39238,55240,67239,533.107.400
28 feb 2024238,00241,44237,35238,80237,663.288.600
27 feb 2024232,43239,49230,02235,39234,275.076.700
26 feb 2024232,98234,23230,98231,32230,222.928.000
23 feb 2024231,45233,09231,16232,56231,452.112.600
22 feb 2024228,32231,29227,63230,51229,412.115.700
21 feb 2024225,71228,10225,03227,79226,711.701.000
20 feb 2024222,99226,43221,77225,51224,442.580.100
16 feb 2024227,27228,94225,37226,85225,772.388.400
15 feb 2024227,75228,61226,39228,33227,241.925.100
14 feb 2024226,00227,17222,87226,93225,852.002.100
13 feb 2024224,93227,81223,65225,43224,363.388.600
12 feb 2024226,37230,94225,88229,86228,773.258.400
09 feb 2024220,81222,31219,17222,26221,201.359.100
08 feb 2024222,00223,59219,25220,39219,341.909.700
07 feb 2024219,32222,35218,88221,69220,643.303.000
06 feb 2024217,80219,92216,22218,12217,082.147.500
05 feb 2024217,33218,33214,88218,01216,972.303.700
02 feb 2024217,54220,94212,51219,49218,453.304.900
01 feb 2024213,02220,56212,37220,23219,183.265.400
31 gen 2024215,11216,58212,71212,84211,833.429.300
30 gen 2024210,87216,37210,10214,52213,502.742.500
29 gen 2024211,78212,70209,81211,84210,832.194.700
26 gen 2024212,32213,01210,78211,98210,971.912.600
25 gen 2024211,57212,72209,55212,08211,072.892.100
24 gen 2024215,16215,30210,40210,55209,553.514.800
23 gen 2024218,76218,76213,84214,47213,452.375.900
23 gen 20241.1 Dividendo
22 gen 2024217,81220,37216,27219,86217,722.540.800
19 gen 2024218,58221,56216,86220,01217,872.851.900
18 gen 2024219,00220,22215,83218,23216,113.121.900
17 gen 2024218,98221,00216,48218,05215,932.824.000
16 gen 2024219,06220,60217,70220,43218,282.594.400
12 gen 2024220,26221,06218,08218,91216,781.603.900
11 gen 2024220,12220,86218,14220,16218,021.864.800
10 gen 2024217,75220,56217,65220,21218,072.311.300
09 gen 2024215,39217,53215,33217,01214,902.025.000
08 gen 2024213,14217,42212,64217,14215,032.462.700
05 gen 2024210,62214,33210,42212,51210,442.577.900
04 gen 2024211,90213,33211,09211,22209,162.487.000
03 gen 2024216,37216,90212,13212,27210,203.285.400
02 gen 2024220,25222,60218,46218,65216,523.277.800
29 dic 2023222,94223,98220,94222,55220,382.631.400
28 dic 2023223,41223,42221,97222,90220,731.543.400
27 dic 2023222,52223,36221,72222,89220,721.449.300
26 dic 2023222,90223,70222,63222,82220,651.656.400
22 dic 2023224,04225,08221,99223,00220,832.368.800
21 dic 2023223,79224,44222,23223,55221,372.640.200
20 dic 2023222,48224,73221,24222,01219,853.727.300
19 dic 2023224,63226,33224,51225,42223,233.101.100
18 dic 2023226,19227,00223,51224,06221,883.132.400
15 dic 2023225,32227,00223,77225,59223,399.581.200
14 dic 2023220,42225,94220,04225,54223,347.636.600
13 dic 2023208,77215,56206,08215,45213,355.170.100
12 dic 2023206,81208,86205,84208,70206,673.552.100
11 dic 2023208,22209,17206,31206,34204,333.390.100
*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...