Italia markets open in 8 hours 22 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0861 -0,0011 (-0,10%) Bitcoin EUR
64.179,92 +3.025,63 (+4,95%) CMC Crypto 200
1.490,48 +136,07 (+10,05%)
Schroders plc (SHNWF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:31PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 16 mag 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 15 mag 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 24.100 |
| 14 mag 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 13 mag 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 10 mag 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 100 |
| 09 mag 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 08 mag 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 400 |
| 07 mag 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 06 mag 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 03 mag 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 02 mag 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 01 mag 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 30 apr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 29 apr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 26 apr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 25 apr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 24 apr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 23 apr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 22 apr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 19 apr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 18 apr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 500 |
| 17 apr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 200 |
| 16 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 15 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 12 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 11 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 10 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 09 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 08 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 05 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 1.300 |
| 04 apr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 03 apr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 02 apr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 01 apr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 28 mar 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 5.300 |
| 27 mar 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 26 mar 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 25 mar 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 22 mar 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 21 mar 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 21 mar 2024 | 0.192 Dividendo | |||||
| 20 mar 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,4580 | 100 |
| 19 mar 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,4388 | 200 |
| 18 mar 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,7840 | - |
| 15 mar 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,7840 | - |
| 14 mar 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,7840 | - |
| 13 mar 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,7840 | - |
| 12 mar 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,7840 | - |
| 11 mar 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,7840 | 2.100 |
| 08 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,7552 | - |
| 07 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,7552 | 1.300 |
| 06 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7935 | 200 |
| 05 mar 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,6497 | 700 |
| 04 mar 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 01 mar 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 29 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 28 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 27 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 26 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 23 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 22 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 21 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 20 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 16 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 15 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 14 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | 200 |
| 13 feb 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | - |
| 12 feb 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | - |
| 09 feb 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | - |
| 08 feb 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | - |
| 07 feb 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | - |
| 06 feb 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | - |
| 05 feb 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | - |
| 02 feb 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | 100 |
| 01 feb 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,8607 | - |
| 31 gen 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,8607 | - |
| 30 gen 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,8607 | - |
| 29 gen 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,8607 | 300 |
| 26 gen 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 4,9661 | - |
| 25 gen 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 4,9661 | 1.500 |
| 24 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 23 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 22 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 19 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 18 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 17 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 16 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 12 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 11 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 10 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | 10.200 |
| 09 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 08 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | 9.300 |
| 05 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 04 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 03 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 02 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 29 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 28 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 27 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| *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.