Italia markets closed

Bank of Georgia Group PLC (BGEO.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
4.140,00-45,00 (-1,08%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20244.270,004.375,004.110,004.140,004.140,00241.026
16 mag 20244.140,004.215,003.955,004.185,004.185,00237.300
15 mag 20244.700,004.715,003.820,004.105,004.105,00502.421
14 mag 20245.000,005.020,004.720,004.720,004.720,00116.625
13 mag 20244.940,005.050,004.885,004.970,004.970,00285.005
10 mag 20244.890,005.020,004.740,004.940,004.940,0058.083
09 mag 20244.760,004.870,004.670,004.850,004.850,00134.498
08 mag 20244.805,004.805,004.690,004.735,004.735,00226.373
07 mag 20244.750,004.780,004.640,004.680,004.680,0094.118
03 mag 20245.110,005.140,004.505,004.725,004.725,00271.062
02 mag 20245.410,005.440,005.069,095.090,005.090,00102.942
01 mag 20245.360,005.449,915.356,985.420,005.420,0038.245
30 apr 20245.250,005.510,005.350,005.380,005.380,0074.738
29 apr 20245.400,005.430,005.280,005.380,005.380,00111.554
26 apr 20245.320,005.394,005.250,005.360,005.360,00209.539
25 apr 20245.170,005.305,745.150,005.290,005.290,0046.220
24 apr 20245.190,005.320,005.130,005.200,005.200,0093.709
23 apr 20244.830,005.170,004.830,005.160,005.160,0077.719
22 apr 20244.870,004.930,004.816,694.895,004.895,0093.766
19 apr 20244.770,004.914,504.770,004.835,004.835,0064.733
18 apr 20244.750,004.900,004.750,004.900,004.900,0045.514
17 apr 20244.850,004.899,874.790,004.840,004.840,0047.791
16 apr 20244.865,004.935,004.805,004.850,004.850,0072.397
15 apr 20244.940,005.040,004.920,004.965,004.965,0048.894
12 apr 20245.020,005.020,004.940,004.950,004.950,0064.176
11 apr 20245.000,005.032,304.880,004.920,004.920,0060.651
10 apr 20245.000,005.008,304.905,004.980,004.980,0066.731
09 apr 20245.100,005.147,094.985,004.985,004.985,0067.284
08 apr 20245.130,005.150,005.070,005.100,005.100,0079.178
05 apr 20245.090,005.120,004.990,005.120,005.120,0041.464
04 apr 20245.010,005.090,005.010,005.090,005.090,0053.695
03 apr 20244.985,005.100,004.985,005.050,005.050,0059.882
02 apr 20245.050,005.130,125.000,005.000,005.000,0053.215
28 mar 20245.000,005.190,004.800,005.050,005.050,00146.649
27 mar 20244.860,005.060,004.860,005.060,005.060,00157.266
26 mar 20244.785,004.910,004.769,044.905,004.905,0066.627
25 mar 20244.785,004.830,004.730,004.770,004.770,0065.287
22 mar 20244.885,004.890,004.770,004.785,004.785,0066.810
21 mar 20244.825,004.915,004.730,004.880,004.880,0071.721
20 mar 20244.740,004.830,004.685,004.770,004.770,00112.642
19 mar 20244.830,004.899,004.745,004.745,004.745,0081.399
18 mar 20244.890,004.950,004.830,004.855,004.855,00117.344
15 mar 20245.250,005.250,004.682,844.845,004.845,00245.961
14 mar 20245.210,005.270,005.152,695.180,005.180,0039.972
13 mar 20245.180,005.310,005.130,005.130,005.130,00200.772
12 mar 20245.140,005.190,005.120,005.180,005.180,0040.178
11 mar 20245.160,005.199,405.060,005.110,005.110,0051.961
08 mar 20245.140,005.190,005.079,555.160,005.160,00113.544
07 mar 20245.130,005.170,004.980,005.150,005.150,00180.553
06 mar 20245.040,005.180,005.028,805.150,005.150,0063.202
05 mar 20244.995,005.190,004.950,005.020,005.020,00120.877
04 mar 20245.030,005.171,254.953,284.995,004.995,00192.466
01 mar 20244.745,005.020,004.720,005.020,005.020,00145.980
29 feb 20244.560,004.740,004.560,004.710,004.710,00210.794
28 feb 20244.650,004.650,004.500,004.600,004.600,00121.842
27 feb 20244.580,004.637,654.520,004.520,004.520,0090.487
26 feb 20244.560,004.630,004.545,004.600,004.600,0057.213
23 feb 20244.590,004.705,004.512,354.560,004.560,00104.697
22 feb 20244.395,004.570,004.355,004.570,004.570,0099.647
21 feb 20244.290,004.385,004.175,004.385,004.385,0092.950
20 feb 20244.260,004.360,004.185,004.245,004.245,0095.802
19 feb 20244.055,004.285,003.980,004.225,004.225,00476.254
16 feb 20244.000,004.140,003.950,003.965,003.965,0057.198
15 feb 20243.895,004.030,003.820,004.030,004.030,0056.090
14 feb 20243.850,003.940,003.850,003.870,003.870,0032.511
13 feb 20243.780,003.843,513.780,003.835,003.835,0017.424
12 feb 20243.695,003.840,003.695,003.840,003.840,0036.573
09 feb 20243.690,003.764,943.654,223.750,003.750,0029.612
08 feb 20243.720,003.749,963.685,003.695,003.695,0020.669
07 feb 20243.810,003.820,803.710,003.740,003.740,0021.034
06 feb 20243.820,003.820,003.750,003.800,003.800,0033.134
05 feb 20243.775,003.805,003.735,003.745,003.745,00125.663
02 feb 20243.810,003.845,003.780,003.790,003.790,0023.883
01 feb 20243.735,003.845,003.735,003.795,003.795,0037.339
31 gen 20243.800,003.815,003.770,003.795,003.795,00283.255
30 gen 20243.710,003.795,003.710,003.785,003.785,0033.157
29 gen 20243.725,003.800,003.725,003.755,003.755,00180.002
26 gen 20243.745,003.780,003.720,003.780,003.780,0029.664
25 gen 20243.735,003.770,003.715,003.745,003.745,0030.085
24 gen 20243.800,003.800,003.685,003.735,003.735,0037.390
23 gen 20243.730,003.795,003.715,003.715,003.715,0055.010
22 gen 20243.880,003.880,003.775,003.795,003.795,0034.643
19 gen 20243.860,003.869,973.775,003.775,003.775,0065.309
18 gen 20243.865,003.889,983.825,003.850,003.850,0020.716
17 gen 20243.870,003.890,003.795,003.845,003.845,0057.234
16 gen 20243.850,003.915,003.845,003.905,003.905,00175.592
15 gen 20243.950,003.950,003.855,003.915,003.915,0029.626
12 gen 20243.935,003.980,003.880,003.905,003.905,0028.092
11 gen 20244.040,004.040,003.890,003.905,003.905,0067.524
10 gen 20243.940,004.050,003.935,004.025,004.025,0052.616
09 gen 20243.925,003.975,003.898,983.940,003.940,0052.837
08 gen 20243.870,003.945,003.840,003.945,003.945,0043.168
05 gen 20243.890,003.905,003.840,003.845,003.845,0032.525
04 gen 20243.885,003.910,003.850,003.895,003.895,0037.831
03 gen 20243.950,003.990,003.875,003.895,003.895,00125.099
02 gen 20244.000,004.021,223.973,274.005,004.005,0057.118
29 dic 20233.900,003.975,003.900,003.975,003.975,0093.883
28 dic 20233.930,003.980,003.930,003.935,003.935,00121.684
27 dic 20233.935,003.980,003.910,003.980,003.980,00130.677
22 dic 20233.880,003.943,003.790,003.930,003.930,00114.608
*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...