Italia markets open in 6 hours 11 minutes

Qurate Retail, Inc. (0A4G.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,7709+0,0023 (+0,29%)
Alla chiusura: 07:09PM BST
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 20240,76000,77540,75510,77180,77186.309
12 lug 20240,78810,78990,76860,76860,768622.417
11 lug 20240,73850,74170,71690,74160,741639.841
10 lug 20240,69780,71000,69150,70430,70433.819
09 lug 20240,66980,69390,66980,69390,693917.056
08 lug 20240,66050,67180,65720,67180,6718391
05 lug 20240,64240,65360,62880,64870,64875.178
04 lug 2024------
03 lug 20240,67280,67280,64130,64130,64133.300
02 lug 20240,63040,65390,63040,65260,652613.720
01 lug 20240,63010,63010,61030,61200,6120509
28 giu 20240,65000,65150,62510,62510,625113.163
27 giu 20240,61800,62270,61120,62270,62274.047
26 giu 20240,62920,64910,62000,62850,62855.483
25 giu 20240,63150,63360,60560,60560,60569.458
24 giu 20240,66360,66500,63420,63420,634251.212
21 giu 20240,66950,67380,66000,66350,66352.799
20 giu 20240,66000,68000,64720,67610,676114.279
19 giu 2024------
18 giu 20240,69230,70340,66270,66510,665122.381
17 giu 20240,67180,68120,66060,67470,674736.033
14 giu 20240,67400,67400,65690,66270,662776.491
13 giu 20240,70500,70780,68470,68470,684729.688
12 giu 20240,72520,78330,70940,73160,7316142.857
11 giu 20240,73310,73310,67850,69590,695924.630
10 giu 20240,71990,73010,71060,72920,729246.473
07 giu 20240,73150,73260,72150,72350,72359.873
06 giu 20240,72180,74070,71000,72660,72662.425
05 giu 20240,73000,73620,71060,71060,710610.811
04 giu 20240,73390,73400,72090,72590,725918.814
03 giu 20240,73000,73010,71450,72610,726143.193
31 mag 20240,73560,76130,73160,76090,7609114.040
30 mag 20240,74990,75700,72860,73590,735945.985
29 mag 20240,70900,74650,70900,74390,7439997
28 mag 20240,70000,72970,70000,70570,7057735
24 mag 20240,64920,77600,64920,72200,7220192.868
23 mag 20240,67670,69980,64200,64600,6460112.954
22 mag 20240,70820,72410,68340,68340,683457.521
21 mag 20240,73140,75330,70120,70520,705240.343
20 mag 20240,72640,74630,72120,74250,74256.458
17 mag 20240,77500,77500,75540,76280,76283.228
16 mag 20240,75500,75800,73050,75620,7562107.217
15 mag 20240,79680,80980,77390,77900,779024.501
14 mag 20240,84570,84910,78470,78470,784742.512
13 mag 20240,71650,86250,71650,83640,8364138.489
10 mag 20240,78500,79310,70080,70080,7008102.653
09 mag 20240,89310,91430,81430,81430,8143101.747
08 mag 20240,88560,93850,82000,92450,9245119.907
07 mag 20240,95490,99120,95090,95090,950920.804
03 mag 20240,95000,99000,94060,95350,953510.467
02 mag 20240,84510,87880,84510,85570,855721.044
01 mag 20240,84960,87660,83000,86820,8682302.841
30 apr 20240,89000,89000,84560,84800,848034.669
29 apr 20240,94120,94510,89370,89750,897521.876
26 apr 20240,97970,97990,93500,93500,935025.896
25 apr 20241,00001,00800,98191,00501,00501.101
24 apr 20240,99001,02000,99001,02001,0200831
23 apr 20240,97491,02870,97491,01151,01151.525
22 apr 20241,01001,01000,94800,98430,98437.642
19 apr 20241,03001,04001,00801,02001,02009.968
18 apr 20240,96731,04800,96731,02001,020012.232
17 apr 20240,99130,99130,96540,98000,98005.625
16 apr 20241,00001,03501,00001,03501,035012.963
15 apr 20240,99471,02960,96501,01041,010419.277
12 apr 20240,99691,00960,95541,00001,000022.374
11 apr 20241,01001,02000,97001,01801,018016.705
10 apr 20241,00001,04000,95291,00001,000061.165
09 apr 20241,03801,06001,03001,04001,04007.621
08 apr 20241,03001,05941,02961,04961,04967.085
05 apr 20241,09001,09001,01001,02801,028011.808
04 apr 20241,11001,13001,08001,08001,0800986
03 apr 20241,13961,13961,08961,11911,11917.710
02 apr 20241,14501,14501,14001,14501,14506.268
28 mar 20241,22001,24001,20961,20961,209612.576
27 mar 20241,12001,20501,12001,19801,198059.974
26 mar 20241,13001,14001,12001,13801,13802.945
25 mar 20241,16001,17071,13001,14001,14006.465
22 mar 20241,16001,19501,16001,18001,18002.758
21 mar 20241,20001,24041,18001,23501,235012.555
20 mar 20241,10001,16201,09001,15001,15007.828
19 mar 20241,09001,17001,09001,17001,1700907
18 mar 20241,15071,17001,10501,15001,150070.626
15 mar 20241,19001,26501,18001,20961,20964.121
14 mar 20241,23501,25001,20961,20961,20961.985
13 mar 20241,31501,32821,25501,26501,26501.000
12 mar 20241,33501,33951,24001,25951,25955.836
11 mar 20241,35001,36801,32001,34501,34505.440
08 mar 20241,33881,40951,33001,36501,365014.774
07 mar 20241,22991,26981,21001,26801,26804.762
06 mar 20241,27001,27001,20001,22041,220431.343
05 mar 20241,27201,33001,23001,24001,240028.589
04 mar 20241,35501,41001,30201,31121,311215.915
01 mar 20241,41801,48001,35001,47201,472013.753
29 feb 20241,58991,59001,43071,45501,455019.627
28 feb 20241,49001,79041,45001,46031,4603103.244
27 feb 20241,36981,43951,34931,39111,391171.895
26 feb 20241,31001,40001,30051,31001,310012.346
23 feb 20241,42001,44001,32801,34931,34935.616
22 feb 20241,29991,40001,27521,33501,335036.037
21 feb 20241,22971,31801,20001,24001,240076.097
*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...