Italia markets closed

Walker & Dunlop, Inc. (0A8P.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
97,56+2,72 (+2,87%)
Alla chiusura: 03:59PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202496,7797,5696,6197,5697,5676
03 mag 202497,1697,1697,1697,1697,16-
02 mag 202495,4095,4095,4095,4095,402
01 mag 202492,5792,7892,5792,7892,781
30 apr 202493,8193,8193,8193,8193,81-
29 apr 202493,6794,1593,6793,7593,7541
26 apr 202492,9392,9392,9392,9392,93-
25 apr 202493,2993,2993,2993,2993,29-
24 apr 202493,4893,4893,4893,4893,48-
23 apr 202493,1793,1793,1793,1793,17-
22 apr 202491,8892,8491,2892,8492,84283
19 apr 202489,9889,9889,9889,9889,98-
18 apr 202491,5491,5491,3691,3691,365
17 apr 202492,3892,4791,5391,5391,5350
16 apr 202488,2989,4588,2988,8488,84102
15 apr 202492,1292,1289,3689,6989,69433
12 apr 202491,9591,9591,0591,0591,055
11 apr 202490,5690,5687,5889,7289,72136
10 apr 202493,9793,9792,2392,2392,23139
09 apr 2024------
08 apr 202497,2797,2796,9096,9096,901
05 apr 2024------
04 apr 202496,7196,7196,7196,7196,712
03 apr 202494,5894,9694,5894,9694,9616
02 apr 202495,5795,5794,1094,1094,10172
28 mar 2024100,67100,67100,32100,32100,328
27 mar 202498,6198,6198,6198,6198,611
26 mar 2024------
25 mar 202493,4193,4193,4193,4193,412
22 mar 202495,5195,5194,4294,4294,42102
21 mar 202496,6596,7496,0396,7496,74628
20 mar 202490,5692,8690,5692,8692,8616
19 mar 202488,5390,0688,5390,0690,062
18 mar 202490,0090,0090,0090,0090,00-
15 mar 202489,2389,2789,2389,2789,271
14 mar 2024------
13 mar 202492,5492,5492,5492,5492,542
12 mar 202491,2291,2291,2291,2291,222
11 mar 202491,8092,6691,8092,6692,6614
08 mar 2024------
07 mar 2024------
06 mar 202493,0893,0893,0893,0893,081
05 mar 202493,8794,4393,2594,0794,0769
04 mar 202492,4892,4892,4892,4892,4870
01 mar 202495,4995,4993,8895,0495,0452
29 feb 202495,0095,8695,0095,0095,003
29 feb 20240.65 Dividendo
28 feb 202495,4496,4695,4495,5494,896
27 feb 202495,9596,6995,6696,6996,0414
26 feb 202494,4894,4894,4894,4893,836
23 feb 2024------
22 feb 202496,6796,6796,6796,6796,0181
21 feb 202494,1094,7393,5893,5892,94469
20 feb 2024------
19 feb 2024------
16 feb 2024------
15 feb 202499,66101,3795,7995,7995,1415
14 feb 202493,6293,6293,6293,6292,9815
13 feb 202491,7491,7491,7491,7491,1115
12 feb 202496,0796,0796,0796,0795,4212
09 feb 202493,3493,3493,3493,3492,7096
08 feb 2024------
07 feb 202491,5191,5191,5191,5190,8916
06 feb 202493,7993,7992,6692,6692,0314
05 feb 202492,6392,6391,7391,7391,11100
02 feb 202493,6793,6793,6793,6793,034
01 feb 202494,3194,3194,3194,3193,6732
31 gen 2024------
30 gen 202499,8699,8699,8699,8699,182
29 gen 202499,5399,8299,5399,5398,851
26 gen 2024100,43100,54100,43100,5499,86-
25 gen 2024------
24 gen 202498,8298,8298,8298,8298,1488
23 gen 2024------
22 gen 2024101,60101,60101,60101,60100,9121
19 gen 2024------
18 gen 2024------
17 gen 202495,5796,1594,5094,5093,8629
16 gen 202495,8395,8395,8395,8395,18-
15 gen 2024------
12 gen 202498,6099,2997,8297,8297,15216
11 gen 202499,5199,5197,5297,5296,8612
10 gen 202497,5097,8897,5097,5096,845
09 gen 202498,4498,4498,4498,4497,7760
08 gen 2024------
05 gen 202499,2099,2099,2099,2098,534
04 gen 2024------
03 gen 2024103,04103,04103,04103,04102,3452
02 gen 2024110,50111,35110,32111,35110,59151
29 dic 2023112,04112,04111,86111,86111,10151
28 dic 2023107,86112,28107,86112,28111,5236
27 dic 2023110,97110,97110,97110,97110,225
22 dic 2023------
21 dic 2023------
20 dic 2023------
19 dic 2023105,51105,51105,51105,51104,7930
18 dic 2023104,08104,08104,08104,08103,37105
15 dic 2023104,79104,79104,79104,79104,0888
14 dic 2023105,93105,93105,11105,11104,39380
13 dic 202397,0097,0097,0097,0096,3450
*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...