Italia Markets closed

Chimera Investment Corporation (0A7B.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,67-0,22 (-1,86%)
Alla chiusura: 07:07PM BST
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202411,7311,7311,4311,6711,671.293
23 mag 202412,9512,9511,8811,8911,8910.710
22 mag 2024------
21 mag 202413,1413,3213,1413,2013,20556
20 mag 202413,5013,5613,3213,3213,32607
17 mag 202413,6513,7413,5013,5613,56426
16 mag 202413,5013,6513,5013,6513,651.123
15 mag 202413,6513,7413,5313,6613,661.143
14 mag 202413,2013,4713,2013,4413,44107
13 mag 202413,0813,3312,9613,0213,021.932
10 mag 202414,1014,4913,8613,8613,86619
09 mag 202413,2014,1913,0514,1614,161.843
08 mag 202412,6912,8012,6012,8012,80113
07 mag 202413,0813,1412,9612,9612,96463
03 mag 202413,2413,2412,9813,0613,06409
02 mag 202412,8412,9912,6912,8412,84176
01 mag 202412,3912,6312,3912,6012,60293
30 apr 202412,5712,5712,4812,4812,4854
29 apr 202412,7012,7312,6012,6912,69204
26 apr 202412,4812,7212,4812,6612,6650
25 apr 202412,3012,3912,3012,3612,36126
24 apr 202412,5112,5112,3812,3912,3941
23 apr 202412,3312,6312,3312,6312,636
22 apr 202412,3612,6012,2712,2712,27264
19 apr 202412,0012,3012,0012,2812,28927
18 apr 202411,9712,1411,9712,0312,031.775
17 apr 202411,9412,0911,8511,9111,9194
16 apr 202411,8511,9411,7611,8811,88638
15 apr 202412,2412,3612,0312,0312,031.994
12 apr 202412,3912,3912,3012,3012,30594
11 apr 202412,3912,3912,1212,2412,24130
10 apr 202412,6912,7812,3012,3312,33616
09 apr 202412,9913,0812,9613,0513,05261
08 apr 202412,9013,0512,8712,9212,92778
05 apr 202412,9913,0812,9312,9912,99378
04 apr 202413,8913,8913,4713,4713,471.047
03 apr 202413,3213,5613,3213,5613,56203
02 apr 202413,5013,5313,5013,5313,53145
28 mar 202413,6813,9413,6813,8313,83138
27 mar 202413,4113,5913,3513,5613,56178
26 mar 202413,6513,6513,4113,4113,41389
25 mar 202413,5913,7413,5913,6513,651.291
22 mar 202413,8013,8013,6213,6513,653.804
21 mar 202413,6213,9813,6213,7613,76128
20 mar 202413,0213,3813,0213,3813,38712
19 mar 202413,1413,3813,1113,1713,17749
18 mar 202413,5013,5013,3813,3813,388
15 mar 202413,3513,3813,2613,3213,32225
14 mar 202413,7113,7113,2613,2613,26624
13 mar 202413,8013,8013,6613,6613,66457
12 mar 202413,4713,6513,3813,5613,5698
11 mar 202413,3513,6513,3513,5813,58182
08 mar 202413,4813,5513,3513,3513,3513.662
07 mar 202413,4413,4413,2913,3813,38115
06 mar 202413,1713,2613,1713,2313,23478
05 mar 202412,8413,0512,8413,0213,0248
04 mar 202413,1413,1412,9412,9612,96473
01 mar 202413,0213,1412,9613,1413,1482
29 feb 202412,9013,1112,9013,0513,0551
28 feb 202412,9012,9612,7512,8412,84360
27 feb 202413,1113,1112,9313,0813,08387
26 feb 202413,2013,3513,0613,1113,11216
23 feb 202413,0513,1913,0513,1913,1910
22 feb 202413,1713,1713,1713,1713,17-
21 feb 202412,9913,1112,9913,0213,02183
20 feb 202413,1113,2013,0813,1413,14258
19 feb 2024------
16 feb 202413,2013,3813,0213,3513,35513
15 feb 202412,7513,2312,7513,2013,201.371
14 feb 202413,5613,5612,5412,6312,633.213
13 feb 202414,1014,1013,4113,4113,411.518
12 feb 202414,0714,3214,0714,3214,32336
09 feb 202413,8614,0013,7713,9813,981.478
08 feb 202413,5013,8313,4713,8113,81270
07 feb 202414,1314,1313,5913,6813,681.671
06 feb 202413,9414,2213,9214,1914,191.223
05 feb 202414,1914,1913,7713,9513,95749
02 feb 202414,5814,5814,3114,3714,371.133
01 feb 202414,4914,5814,3414,5514,551.593
31 gen 202414,9415,0014,7014,7014,70192
30 gen 202415,2815,3315,0315,0315,0399
29 gen 202415,1215,3615,0915,3615,36152
26 gen 202415,0315,1515,0015,0915,09149
25 gen 202414,9715,0914,7614,8814,88191
24 gen 202415,0015,1815,0015,0015,00146
23 gen 202414,8514,9114,8514,8514,85184
22 gen 202414,9115,1214,8814,8814,88401
19 gen 202414,8814,8814,5214,7014,70677
18 gen 202414,8514,9414,5214,5214,52157
17 gen 202414,6414,9114,6414,6714,67307
16 gen 202414,7314,8214,6114,6714,67311
15 gen 2024------
12 gen 202415,1615,3614,9414,9714,97195
11 gen 202414,9715,0214,6515,0215,021.301
10 gen 202414,9415,0614,9415,0315,03918
09 gen 202414,8815,0314,7615,0315,032.090
08 gen 202414,7015,0614,6115,0615,06445
05 gen 202414,2514,5814,2514,5814,58684
04 gen 202414,3114,4214,3114,3714,37875
03 gen 202414,7314,7314,2814,4914,492.024
*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...