Italia markets closed

The Cheesecake Factory Incorporated (0A5B.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,03+0,27 (+0,80%)
Alla chiusura: 06:02PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202433,7334,0333,6034,0334,0348
18 apr 202433,5134,0833,4533,7633,76123
17 apr 202434,5134,5133,2733,5733,571.341
16 apr 202433,3334,0133,1834,0134,01231
15 apr 202433,3933,9233,3933,6733,67549
12 apr 202433,8834,0733,1133,2033,20161
11 apr 202434,5034,5833,5634,0334,03108
10 apr 202433,8534,3333,5834,0834,08240
09 apr 202434,7934,7934,4034,4034,40156
08 apr 202434,2434,9034,2434,4734,479
05 apr 202434,7134,9134,6534,6534,65742
04 apr 202437,1337,3735,7335,7335,73116
03 apr 202437,2937,4237,2937,3537,35225
02 apr 202436,3036,9936,3036,9936,99170
28 mar 202436,5036,5736,2336,2336,23177
27 mar 202434,6936,0834,6935,9535,9590
26 mar 202434,5134,9334,4934,4934,49647
25 mar 202434,8635,1534,4734,6734,67132
22 mar 202435,4435,5034,6534,7934,79640
21 mar 202435,7035,8435,5135,8435,84965
20 mar 202436,1336,6935,7636,6936,69207
19 mar 202435,5735,9635,3135,7935,79406
18 mar 202435,7535,8635,4035,7935,79211
15 mar 202435,9736,0335,7735,8435,8470
14 mar 202436,7436,9035,9335,9635,96102
13 mar 202436,2937,1536,2937,0037,00158
12 mar 202436,3136,5436,1236,5436,5412
11 mar 202437,8337,8335,6236,1336,131.367
08 mar 202436,9737,4736,7437,2537,25119
07 mar 202437,0637,0636,5736,8936,8917
06 mar 202435,9036,7335,6036,3636,361.361
05 mar 202434,9036,0134,7636,0136,01301
05 mar 20240.27 Dividendo
04 mar 202435,3736,0535,3635,3635,0932
01 mar 202435,5135,7034,9335,5435,27172
29 feb 202435,7035,8635,1035,2534,98105
28 feb 202435,4335,4335,0035,2634,99108
27 feb 202435,9936,0435,8235,8835,6137
26 feb 202436,0536,2835,7535,9035,6380
23 feb 202435,4535,4535,4535,4535,182
22 feb 202435,9235,9235,2235,2234,95225
21 feb 202434,5435,0034,3134,3134,0581
20 feb 202434,9135,2934,8134,9034,63276
19 feb 2024------
16 feb 202434,5635,5434,5635,5435,27409
15 feb 202433,8434,8833,8434,5734,31295
14 feb 202434,5434,6833,6733,7433,49107
13 feb 202434,3034,5433,8834,3534,09262
12 feb 202435,2035,7635,0735,3935,12192
09 feb 202435,5235,6734,8035,1034,8337
08 feb 202434,4435,2634,2235,2634,9983
07 feb 202434,1834,3033,9333,9733,7131
06 feb 202434,1234,8534,1134,1133,8582
05 feb 202435,1535,1934,2934,5034,24242
02 feb 202435,2335,2334,6934,6934,431.013
01 feb 202434,5335,0034,5335,0034,7358
31 gen 202434,9135,2634,5335,0634,79164
30 gen 202434,4534,6434,4134,4534,1847
29 gen 202433,7634,5633,7634,5634,30330
26 gen 202433,7033,9033,5933,9033,6448
25 gen 202433,7233,8033,2333,4533,1977
24 gen 202433,7833,7833,4833,5133,2662
23 gen 202433,7234,1433,7233,9133,653.668
22 gen 202432,9434,0132,7733,9633,70199
19 gen 202432,8332,8332,3232,5532,3097
18 gen 202432,4032,5031,8732,5032,25532
17 gen 202431,5831,9031,5231,8831,631.070
16 gen 202431,7632,2731,4432,0531,81281
15 gen 2024------
12 gen 202433,3033,3032,4432,6732,42254
11 gen 202433,3533,4332,9533,1232,8755
10 gen 202434,3634,3634,1134,2734,0087
09 gen 202433,8333,8333,8333,8333,57-
08 gen 2024------
05 gen 202433,2234,0633,2234,0633,8054
04 gen 202433,1133,1133,1133,1132,8610
03 gen 202433,9734,2733,5433,8033,54311
02 gen 202434,8535,3234,6834,7634,49200
29 dic 202335,3535,4234,9034,9834,7186
28 dic 202336,0336,1235,3735,5035,23110
27 dic 202336,1036,1036,1036,1035,8284
22 dic 202335,5835,6635,2935,6335,361.034
21 dic 202336,1736,2535,1735,1734,90108
20 dic 202335,0335,5235,0335,5235,25414
19 dic 202334,5935,0034,5934,8034,5321
18 dic 202334,1334,6433,9034,3934,1391
15 dic 202334,2634,4433,6933,8433,58108
14 dic 202333,8834,1933,6134,1133,8537
13 dic 202332,8532,8532,4532,5132,27138
12 dic 202333,0233,0632,9233,0532,8012
11 dic 202333,2233,2233,0433,1132,86267
08 dic 202333,6933,8233,4533,4533,1952
07 dic 202333,3433,5933,3433,5933,33105
06 dic 202333,1933,4732,6833,3333,0734
05 dic 202332,7532,9632,4532,4532,20308
04 dic 202332,8733,9532,8733,1632,91232
01 dic 202331,4032,9531,4032,8932,6456
30 nov 202331,5631,6631,3131,3131,0714
29 nov 202332,3532,5131,8131,8131,5726
28 nov 202332,5032,5732,0832,0831,84273
*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...