Italia markets close in 2 hours 47 minutes

The Cigna Group (0A77.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
358,06+1,12 (+0,31%)
In data: 06:33PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20240,000,000,00358,06358,06-
30 apr 2024356,59358,15353,72356,35356,35801
29 apr 2024355,48358,11353,95357,07357,0777.439
26 apr 2024352,50354,95351,57354,51354,51342
25 apr 2024352,88355,24351,92354,85354,85580
24 apr 2024352,65353,78350,07351,91351,9179.577
23 apr 2024354,00357,17352,18352,18352,18470
22 apr 2024352,75355,70352,75354,45354,45230
19 apr 2024351,28352,67348,91352,15352,152.019
18 apr 2024349,71353,13347,71347,71347,711.380
17 apr 2024348,32349,82346,28348,41348,41253
16 apr 2024355,26356,13346,68347,34347,34319
15 apr 2024354,12354,70350,37350,37350,37733
12 apr 2024352,71353,19349,50350,87350,871.310
11 apr 2024358,18358,87352,73353,46353,46865
10 apr 2024356,11359,41355,07356,76356,76942
09 apr 2024358,13360,66355,89357,13357,131.380
08 apr 2024361,27362,04359,85359,85359,85258
05 apr 2024360,00363,97360,00362,78362,78882
04 apr 2024363,20364,68361,24362,25362,25987
03 apr 2024364,13364,38361,87361,87361,87655
02 apr 2024359,60362,08359,15360,94360,94641
28 mar 2024363,95365,77362,79364,09364,091.592
27 mar 2024359,45363,99359,15363,88363,881.144
26 mar 2024355,04359,81354,64359,36359,361.580
25 mar 2024353,08355,41352,25355,41355,41613
22 mar 2024353,67355,46352,38353,85353,851.270
21 mar 2024354,11355,15353,15353,91353,91801
20 mar 2024349,96354,60349,96354,07354,07701
19 mar 2024354,43355,20351,51352,22352,22428
18 mar 2024350,51353,99349,40352,24352,241.124
15 mar 2024345,85352,36343,26351,20351,201.499
14 mar 2024348,17349,86347,64348,72348,7254.945
13 mar 2024345,91348,84344,54346,87346,87228
12 mar 2024342,13344,80341,01344,01344,01157
11 mar 2024341,79344,42339,63344,01344,01203.524
08 mar 2024341,40345,21340,82344,09344,09227
07 mar 2024344,48347,77338,61342,73342,731.465
06 mar 2024333,43339,88333,43339,88339,88453
05 mar 2024335,16336,89332,42333,41333,41568
05 mar 20241.4 Dividendo
04 mar 2024332,70338,84331,78337,27335,87453
01 mar 2024334,52336,00330,97332,43331,052.665
29 feb 2024335,06335,29330,88334,29332,90465
28 feb 2024339,99340,44332,93333,72332,331.809
27 feb 2024342,42345,03340,30342,99341,57709
26 feb 2024344,78347,01343,03343,13341,71543
23 feb 2024343,16345,60342,02343,83342,40289
22 feb 2024343,48344,06341,61342,79341,37688
21 feb 2024341,77342,73340,83342,60341,18855
20 feb 2024338,94344,32338,94341,72340,301.495
19 feb 2024------
16 feb 2024339,20342,47339,00342,47341,05778
15 feb 2024341,42342,13337,50338,53337,12497
14 feb 2024337,42340,10335,62335,62334,23194.276
13 feb 2024337,25341,05336,54336,79335,39243.183
12 feb 2024335,65337,74335,53337,55336,15739
09 feb 2024332,49335,47327,02335,18333,79168
08 feb 2024328,04333,43328,04332,62331,24829
07 feb 2024328,11333,86328,11332,01330,63926
06 feb 2024322,59329,04321,60328,51327,15786
05 feb 2024329,46329,82321,99322,61321,273.231
02 feb 2024315,22328,26315,22324,68323,332.175
01 feb 2024301,50307,22301,50305,86304,59220
31 gen 2024295,61302,76295,61301,60300,35964
30 gen 2024299,83301,00297,15297,26296,03122
29 gen 2024297,81298,15295,75297,61296,37594
26 gen 2024299,29301,21297,95298,23296,99288
25 gen 2024298,04300,16292,21295,78294,551.467
24 gen 2024304,40308,73304,16304,47303,21110.563
23 gen 2024304,95307,79303,68305,29304,0295.805
22 gen 2024302,65306,30300,75305,43304,16286
19 gen 2024308,97309,50304,33305,83304,561.786
18 gen 2024302,55304,13299,27303,77302,51448
17 gen 2024310,13312,52307,45310,76309,47248
16 gen 2024307,05308,24304,46306,55305,28500
15 gen 2024------
12 gen 2024297,00307,39297,00305,00303,73247.507
11 gen 2024306,40307,96305,00306,83305,55118
10 gen 2024312,87312,87307,11307,11305,845.691
09 gen 2024310,99313,55309,64311,89310,60824
08 gen 2024314,00314,43309,74312,21310,91761
05 gen 2024306,22309,84306,22308,13306,855.367
04 gen 2024303,66308,19303,66306,37305,09144.701
03 gen 2024310,10313,36303,93305,90304,63148.793
02 gen 2024303,19310,38300,50310,38309,09457
29 dic 2023299,33300,96298,46299,20297,9653
28 dic 2023301,48301,53299,46300,64299,3924
27 dic 2023299,77300,00299,21299,21297,97179
22 dic 2023297,41299,75297,17299,01297,772.223
21 dic 2023296,02299,20296,02297,28296,05208
20 dic 2023295,55299,17295,53297,42296,19395
19 dic 2023291,50293,09290,31293,09291,87147
18 dic 2023289,54293,51289,06291,74290,53528
15 dic 2023294,95296,65289,69290,78289,572.644
14 dic 2023297,18298,09290,11297,51296,2846.529
13 dic 2023296,26298,04292,95297,76296,52643
12 dic 2023301,97301,97297,05297,05295,81777
11 dic 2023270,00303,56268,80300,99299,745.758
08 dic 2023259,47259,69254,00255,65254,59838
*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...