Italia markets open in 2 hours 22 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.072,47 -156,64 (-0,41%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
56.659,71 +11,34 (+0,02%) CMC Crypto 200
1.258,38 -54,25 (-4,13%)
Shaftesbury Capital PLC (SHC.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 05:23PM BST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 144,90 | 144,90 | 140,20 | 140,40 | 140,40 | 5.153.191 |
| 09 mag 2024 | 141,30 | 143,70 | 139,73 | 142,00 | 142,00 | 2.614.925 |
| 08 mag 2024 | 140,50 | 142,10 | 139,40 | 142,10 | 142,10 | 3.588.997 |
| 07 mag 2024 | 139,70 | 141,20 | 139,10 | 140,50 | 140,50 | 4.046.751 |
| 03 mag 2024 | 138,60 | 139,50 | 136,60 | 138,20 | 138,20 | 5.594.871 |
| 02 mag 2024 | 138,00 | 138,00 | 134,80 | 136,70 | 136,70 | 4.403.579 |
| 01 mag 2024 | 132,10 | 136,70 | 132,10 | 135,60 | 135,60 | 2.415.401 |
| 30 apr 2024 | 137,00 | 138,10 | 134,70 | 134,70 | 134,70 | 4.223.788 |
| 29 apr 2024 | 138,00 | 138,00 | 135,50 | 137,40 | 137,40 | 1.366.004 |
| 26 apr 2024 | 135,60 | 135,65 | 133,80 | 135,00 | 135,00 | 1.587.829 |
| 25 apr 2024 | 135,50 | 135,50 | 132,60 | 134,30 | 134,30 | 2.238.670 |
| 25 apr 2024 | 1.65 Dividendo | |||||
| 24 apr 2024 | 136,00 | 136,00 | 133,90 | 134,60 | 132,95 | 4.228.234 |
| 23 apr 2024 | 134,70 | 135,40 | 134,30 | 134,90 | 133,25 | 1.340.972 |
| 22 apr 2024 | 136,00 | 136,00 | 133,40 | 133,80 | 132,16 | 2.287.964 |
| 19 apr 2024 | 135,20 | 135,20 | 130,90 | 133,20 | 131,57 | 719.754 |
| 18 apr 2024 | 132,70 | 133,80 | 131,50 | 133,30 | 131,67 | 1.892.311 |
| 17 apr 2024 | 131,70 | 134,21 | 131,00 | 131,90 | 130,28 | 25.979.100 |
| 16 apr 2024 | 132,60 | 134,00 | 131,50 | 132,00 | 130,38 | 6.600.909 |
| 15 apr 2024 | 135,00 | 136,70 | 133,90 | 134,80 | 133,15 | 9.767.188 |
| 12 apr 2024 | 139,20 | 139,92 | 135,10 | 135,70 | 134,04 | 2.778.620 |
| 11 apr 2024 | 138,80 | 139,80 | 137,90 | 138,40 | 136,70 | 3.025.877 |
| 10 apr 2024 | 142,50 | 142,63 | 138,30 | 139,10 | 137,39 | 1.658.262 |
| 09 apr 2024 | 141,60 | 142,20 | 140,90 | 141,20 | 139,47 | 1.315.126 |
| 08 apr 2024 | 137,80 | 142,10 | 137,80 | 141,60 | 139,86 | 1.538.997 |
| 05 apr 2024 | 142,50 | 142,50 | 139,60 | 141,30 | 139,57 | 1.884.055 |
| 04 apr 2024 | 140,00 | 144,50 | 140,00 | 141,90 | 140,16 | 5.782.946 |
| 03 apr 2024 | 144,80 | 144,80 | 141,20 | 141,30 | 139,57 | 1.880.646 |
| 02 apr 2024 | 143,30 | 145,10 | 142,32 | 143,00 | 141,25 | 3.512.462 |
| 28 mar 2024 | 143,60 | 145,60 | 141,00 | 144,30 | 142,53 | 3.418.607 |
| 27 mar 2024 | 145,00 | 145,00 | 140,70 | 142,10 | 140,36 | 1.997.578 |
| 26 mar 2024 | 143,10 | 144,60 | 142,90 | 144,00 | 142,23 | 1.263.795 |
| 25 mar 2024 | 141,30 | 144,00 | 140,60 | 143,30 | 141,54 | 3.352.496 |
| 22 mar 2024 | 142,10 | 142,70 | 139,92 | 141,50 | 139,77 | 2.075.034 |
| 21 mar 2024 | 140,50 | 142,20 | 138,00 | 141,80 | 140,06 | 5.061.183 |
| 20 mar 2024 | 132,50 | 135,80 | 132,40 | 135,30 | 133,64 | 1.429.549 |
| 19 mar 2024 | 134,20 | 135,10 | 132,30 | 132,90 | 131,27 | 2.577.381 |
| 18 mar 2024 | 131,60 | 133,80 | 131,60 | 133,70 | 132,06 | 2.002.370 |
| 15 mar 2024 | 132,70 | 134,50 | 131,50 | 132,10 | 130,48 | 11.644.061 |
| 14 mar 2024 | 134,20 | 134,20 | 131,10 | 132,50 | 130,88 | 3.173.650 |
| 13 mar 2024 | 129,70 | 132,41 | 129,70 | 131,70 | 130,09 | 3.263.758 |
| 12 mar 2024 | 132,60 | 133,80 | 130,40 | 130,40 | 128,80 | 2.266.274 |
| 11 mar 2024 | 134,00 | 134,60 | 132,10 | 133,00 | 131,37 | 3.253.682 |
| 08 mar 2024 | 128,00 | 133,30 | 127,71 | 133,30 | 131,67 | 3.651.837 |
| 07 mar 2024 | 130,40 | 132,80 | 130,40 | 131,30 | 129,69 | 9.832.884 |
| 06 mar 2024 | 126,00 | 131,99 | 126,00 | 131,20 | 129,59 | 1.912.878 |
| 05 mar 2024 | 126,60 | 129,80 | 126,60 | 128,80 | 127,22 | 3.906.235 |
| 04 mar 2024 | 128,10 | 130,25 | 127,20 | 128,70 | 127,12 | 5.572.346 |
| 01 mar 2024 | 125,70 | 129,90 | 124,50 | 129,50 | 127,91 | 3.615.542 |
| 29 feb 2024 | 124,00 | 124,30 | 119,00 | 123,90 | 122,38 | 4.601.427 |
| 28 feb 2024 | 125,10 | 125,10 | 120,40 | 121,70 | 120,21 | 3.197.371 |
| 27 feb 2024 | 125,80 | 126,30 | 123,50 | 123,50 | 121,99 | 7.219.558 |
| 26 feb 2024 | 124,50 | 127,30 | 124,50 | 125,50 | 123,96 | 2.522.059 |
| 23 feb 2024 | 129,50 | 129,50 | 126,70 | 126,70 | 125,15 | 5.413.790 |
| 22 feb 2024 | 127,40 | 129,70 | 126,60 | 128,00 | 126,43 | 6.874.284 |
| 21 feb 2024 | 131,10 | 131,60 | 128,50 | 128,80 | 127,22 | 4.133.270 |
| 20 feb 2024 | 129,00 | 132,20 | 129,00 | 130,90 | 129,30 | 1.778.420 |
| 19 feb 2024 | 135,10 | 135,10 | 130,90 | 132,30 | 130,68 | 2.485.927 |
| 16 feb 2024 | 130,10 | 132,40 | 130,00 | 132,00 | 130,38 | 1.610.555 |
| 15 feb 2024 | 133,60 | 133,60 | 130,10 | 131,20 | 129,59 | 1.197.146 |
| 14 feb 2024 | 129,00 | 131,20 | 128,50 | 130,10 | 128,51 | 2.172.151 |
| 13 feb 2024 | 130,10 | 133,10 | 127,20 | 128,50 | 126,92 | 3.158.035 |
| 12 feb 2024 | 128,20 | 134,40 | 128,20 | 133,00 | 131,37 | 908.804 |
| 09 feb 2024 | 130,60 | 133,20 | 129,80 | 131,60 | 129,99 | 2.756.356 |
| 08 feb 2024 | 129,10 | 133,60 | 129,10 | 131,20 | 129,59 | 1.545.013 |
| 07 feb 2024 | 128,20 | 133,80 | 128,20 | 132,10 | 130,48 | 1.353.160 |
| 06 feb 2024 | 128,00 | 131,90 | 128,00 | 131,90 | 130,28 | 7.591.348 |
| 05 feb 2024 | 128,70 | 132,70 | 128,40 | 128,40 | 126,83 | 1.686.961 |
| 02 feb 2024 | 128,90 | 133,10 | 128,90 | 131,10 | 129,49 | 1.710.288 |
| 01 feb 2024 | 132,90 | 133,60 | 130,10 | 130,10 | 128,51 | 3.092.610 |
| 31 gen 2024 | 130,20 | 134,10 | 130,20 | 133,30 | 131,67 | 3.923.832 |
| 30 gen 2024 | 130,20 | 134,50 | 130,20 | 132,00 | 130,38 | 1.808.506 |
| 29 gen 2024 | 131,80 | 133,60 | 130,10 | 132,60 | 130,97 | 1.876.032 |
| 26 gen 2024 | 131,80 | 131,80 | 129,65 | 131,70 | 130,09 | 1.605.959 |
| 25 gen 2024 | 131,80 | 131,80 | 128,80 | 130,20 | 128,60 | 2.501.078 |
| 24 gen 2024 | 126,90 | 131,20 | 126,90 | 130,50 | 128,90 | 2.322.524 |
| 23 gen 2024 | 131,80 | 131,80 | 128,20 | 128,20 | 126,63 | 1.991.798 |
| 22 gen 2024 | 128,30 | 131,10 | 128,20 | 130,70 | 129,10 | 2.295.985 |
| 19 gen 2024 | 128,50 | 129,30 | 126,80 | 127,80 | 126,23 | 1.928.713 |
| 18 gen 2024 | 126,70 | 128,80 | 125,90 | 128,40 | 126,83 | 2.886.458 |
| 17 gen 2024 | 133,00 | 133,00 | 126,70 | 128,10 | 126,53 | 2.686.727 |
| 16 gen 2024 | 132,00 | 133,60 | 130,00 | 132,10 | 130,48 | 11.476.203 |
| 15 gen 2024 | 131,10 | 132,30 | 129,40 | 131,30 | 129,69 | 1.647.908 |
| 12 gen 2024 | 132,30 | 133,50 | 130,90 | 130,90 | 129,30 | 2.348.951 |
| 11 gen 2024 | 133,90 | 134,50 | 130,70 | 130,70 | 129,10 | 2.441.558 |
| 10 gen 2024 | 139,70 | 139,70 | 134,20 | 134,20 | 132,55 | 1.299.444 |
| 09 gen 2024 | 136,00 | 137,10 | 135,50 | 136,50 | 134,83 | 1.231.688 |
| 08 gen 2024 | 138,40 | 138,40 | 133,50 | 137,10 | 135,42 | 1.773.218 |
| 05 gen 2024 | 135,50 | 136,20 | 133,70 | 135,50 | 133,84 | 1.239.172 |
| 04 gen 2024 | 132,20 | 137,10 | 132,20 | 137,10 | 135,42 | 2.089.539 |
| 03 gen 2024 | 137,80 | 137,90 | 134,90 | 135,40 | 133,74 | 1.523.741 |
| 02 gen 2024 | 138,10 | 139,70 | 137,20 | 137,70 | 136,01 | 2.596.919 |
| 29 dic 2023 | 139,50 | 139,50 | 136,95 | 138,10 | 136,41 | 1.294.364 |
| 28 dic 2023 | 138,20 | 139,20 | 136,70 | 139,20 | 137,49 | 1.992.159 |
| 27 dic 2023 | 136,80 | 138,40 | 136,06 | 138,10 | 136,41 | 1.293.553 |
| 22 dic 2023 | 135,30 | 139,10 | 133,70 | 137,30 | 135,62 | 463.441 |
| 21 dic 2023 | 135,10 | 138,00 | 134,90 | 136,20 | 134,53 | 1.266.714 |
| 20 dic 2023 | 134,80 | 138,00 | 134,10 | 137,50 | 135,81 | 7.483.671 |
| 19 dic 2023 | 130,00 | 135,10 | 130,00 | 134,40 | 132,75 | 2.759.835 |
| 18 dic 2023 | 132,70 | 133,60 | 131,60 | 133,00 | 131,37 | 1.072.598 |
| *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.