Italia markets close in 4 hours 26 minutes

Ascential plc (ASCL.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
320,52+3,02 (+0,95%)
In data: 11:31AM BST. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 2024317,50321,05312,50320,52320,52174.505
29 mag 2024332,00332,00317,50317,50317,503.340.748
28 mag 2024332,50338,02326,00328,00328,00802.624
24 mag 2024329,50343,50328,50341,50341,502.773.492
23 mag 2024325,50334,00325,50331,50331,501.296.107
22 mag 2024338,60338,60316,35326,30326,301.834.424
21 mag 2024341,00349,50324,00330,00330,002.729.655
20 mag 2024340,00350,45333,40340,95340,952.723.202
20 mag 2024218.62 Dividendo
20 mag 202410:17 Frazionamento azionario
17 mag 2024549,10549,10536,52548,08329,46729.683
16 mag 2024538,56550,80538,56547,06328,85989.801
15 mag 2024537,20542,23529,72538,22323,53562.333
14 mag 2024529,38535,50527,00535,50321,907.148.278
13 mag 2024532,44534,82510,00529,38318,22610.646
10 mag 2024533,80535,16528,36530,74319,044.162.255
09 mag 2024527,34544,27523,94533,80320,88685.418
08 mag 2024535,50544,00527,00530,74319,043.874.013
07 mag 2024522,24544,68522,24540,60324,96300.144
03 mag 2024521,90537,20521,90533,80320,88458.321
02 mag 2024517,48535,02535,02534,48321,28350.649
01 mag 2024523,60529,04529,04529,04318,011.752.914
30 apr 2024535,50536,18530,06531,76319,65335.688
29 apr 2024528,70536,86527,00533,80320,882.596.641
26 apr 2024535,50535,50526,32535,16321,693.566.737
25 apr 2024533,80535,50525,64528,70317,811.093.755
24 apr 2024530,40535,16527,34532,78320,261.276.948
23 apr 2024527,68534,48523,26534,48321,28977.802
22 apr 2024527,34536,18527,34529,72318,421.047.614
19 apr 2024533,80533,80519,86531,42319,451.257.401
18 apr 2024533,80533,80528,36530,74319,04646.158
17 apr 2024530,74533,46529,72530,74319,04909.144
16 apr 2024528,36533,80527,34531,42319,451.025.324
15 apr 2024532,10545,36529,38531,42319,451.069.296
12 apr 2024540,94540,94536,18537,20322,92612.798
11 apr 2024542,30542,30534,14536,52322,51715.587
10 apr 2024541,62541,62535,84537,88323,333.398.092
09 apr 2024533,12538,22533,12537,54323,12498.434
08 apr 2024534,48537,88529,72536,86322,72746.287
05 apr 2024532,10535,84528,02535,50321,901.623.251
04 apr 2024532,44544,00532,10532,10319,852.130.130
03 apr 2024515,10521,22515,10518,84311,88416.098
02 apr 2024516,80518,50513,14516,80310,661.453.088
28 mar 2024518,50520,88513,40516,46310,451.758.194
27 mar 2024513,40524,62513,40516,80310,666.427.242
26 mar 2024522,92529,04522,24522,24313,932.824.374
25 mar 2024523,94527,51520,54521,90313,722.648.587
22 mar 2024520,20532,10520,20528,70317,813.015.673
21 mar 2024526,66534,82519,52531,42319,456.281.137
20 mar 2024512,04513,74506,26511,70307,59788.767
19 mar 2024523,26523,26508,30513,06308,41368.585
18 mar 2024510,00517,48508,30510,68306,98299.558
15 mar 2024523,26523,26508,64509,32306,16947.331
14 mar 2024498,44514,42498,44509,66306,37315.231
13 mar 2024509,32511,02508,30510,00306,57504.356
12 mar 2024518,50518,50508,98508,98305,96318.539
11 mar 2024510,00512,04505,92511,70307,59218.567
08 mar 2024512,38512,38508,64511,70307,59331.168
07 mar 2024509,66513,40507,28512,38308,00398.357
06 mar 2024511,70512,04507,96510,00306,571.211.735
05 mar 2024501,84510,68501,84508,98305,96489.284
04 mar 2024510,00511,36507,62509,66306,371.090.746
01 mar 2024510,34511,70507,62511,70307,59539.789
29 feb 2024510,00510,34502,18507,28304,931.043.478
28 feb 2024510,68515,44504,22510,00306,57705.633
27 feb 2024513,40515,78503,54514,76309,431.797.003
26 feb 2024512,38516,12510,68513,74308,82266.865
23 feb 2024507,96517,14507,96514,42309,232.242.341
22 feb 2024516,80516,80506,60514,42309,231.330.454
21 feb 2024507,96512,04502,52509,32306,16392.012
20 feb 2024510,00513,23508,30512,38308,00356.308
19 feb 2024510,00514,76505,75514,76309,43796.654
16 feb 2024501,84514,76501,84513,40308,61394.198
15 feb 2024515,10515,44508,64510,00306,57564.840
14 feb 2024508,30516,80508,30511,70307,59851.350
13 feb 2024517,14518,84507,28511,36307,391.374.738
12 feb 2024511,70521,22510,34518,16311,47676.526
09 feb 2024518,50518,50509,66514,42309,232.021.699
08 feb 2024513,40517,82510,00511,70307,59778.068
07 feb 2024513,06516,80510,68512,38308,001.339.335
06 feb 2024508,30516,12505,58516,12310,257.613.127
05 feb 2024503,20513,40503,20506,60304,532.244.458
02 feb 2024521,90521,90504,56506,60304,532.746.209
01 feb 2024518,50528,70512,38512,38308,007.142.831
31 gen 2024511,36519,52511,02517,82311,274.265.557
30 gen 2024510,68520,88510,68514,08309,021.827.523
29 gen 2024510,00514,08508,98511,70307,59431.525
26 gen 2024511,36516,46506,94513,74308,82580.361
25 gen 2024504,22512,72502,86512,72308,2011.559.344
24 gen 2024503,20510,00493,00509,66306,37851.978
23 gen 2024504,56507,28497,42503,20302,48777.302
22 gen 2024490,96503,20490,96503,20302,481.630.199
19 gen 2024490,62496,74490,62490,62294,92600.322
18 gen 2024489,26497,42489,26494,70297,371.488.214
17 gen 2024488,58492,66485,86490,96295,123.618.169
16 gen 2024492,66496,40488,24495,04297,582.342.055
15 gen 2024491,30498,10484,84492,32295,94834.157
12 gen 2024486,20493,68483,48493,68296,763.954.618
11 gen 2024487,90493,68486,20486,20292,264.886.273
10 gen 2024480,08492,32480,08489,94294,511.718.971
*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...