Italia markets close in 4 hours 56 minutes

Allfunds Group plc (0AAL.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,21+0,05 (+0,66%)
In data: 06:17PM BST. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20245,725,745,715,735,7331.959
23 mag 20245,725,855,725,805,8039.048
22 mag 20245,765,795,765,775,777.080
21 mag 20245,825,825,745,755,751.770.306
20 mag 20245,685,825,685,725,7237.385
17 mag 20245,685,705,645,665,6637.469
16 mag 20245,765,785,685,695,692.791.551
15 mag 20245,785,805,725,755,752.688.645
14 mag 20245,815,815,775,775,7749.727
13 mag 20245,805,805,755,775,7711.981
10 mag 20245,825,855,805,815,8138.446
09 mag 20245,865,895,815,825,826.105
09 mag 20240.0935 Dividendo
08 mag 20245,915,935,915,925,83104.334
07 mag 20245,965,975,945,965,8734.320
03 mag 20245,925,965,905,915,8217.237
02 mag 20245,965,965,845,855,76259.614
01 mag 2024------
30 apr 20246,016,135,946,015,921.817.983
29 apr 20246,046,146,046,075,9825.842
26 apr 20246,056,086,006,035,94139.376
25 apr 20246,016,075,956,035,94316.973
24 apr 20246,206,286,016,216,121.039.952
23 apr 20246,956,976,766,876,76113.118
22 apr 20246,666,726,636,666,5649.441
19 apr 20246,646,646,556,606,5041.376
18 apr 20246,566,686,566,676,5738.854
17 apr 20246,516,666,516,556,4590.869
16 apr 20246,606,646,506,526,4281.305
15 apr 20246,866,866,756,786,67179.620
12 apr 20246,986,996,726,806,69190.778
11 apr 20247,017,036,906,906,79390.933
10 apr 20247,017,106,977,026,90336.948
09 apr 20246,856,936,826,916,80843.105
08 apr 20246,517,206,516,826,72135.177
05 apr 20246,516,526,466,516,4184.909
04 apr 20246,646,666,586,636,531.319.806
03 apr 20246,576,666,556,586,48160.838
02 apr 20246,746,746,556,716,60120.464
28 mar 20246,656,746,596,666,55159.576
27 mar 20246,866,946,676,746,63643.855
26 mar 20246,646,916,616,916,801.119.014
25 mar 20246,886,886,686,746,63127.782
22 mar 20246,866,916,766,896,78108.454
21 mar 20247,017,016,886,916,80105.707
20 mar 20246,866,946,836,896,7867.336
19 mar 20246,846,866,796,866,75640.800
18 mar 20246,916,916,826,846,7487.208
15 mar 20247,057,056,866,866,7679.613
14 mar 20247,037,036,977,026,9127.528
13 mar 20246,927,116,927,036,92426.999
12 mar 20246,886,996,886,896,7828.669
11 mar 20246,516,876,516,756,641.682.232
08 mar 20246,556,576,496,566,451.549.217
07 mar 20246,536,606,506,556,44433.754
06 mar 20246,516,576,516,516,41196.411
05 mar 20246,556,576,496,516,4193.445
04 mar 20246,676,676,536,586,47294.543
01 mar 20246,556,696,556,656,541.288.483
29 feb 20246,566,776,346,566,461.198.827
28 feb 20246,366,466,306,356,251.294.005
27 feb 20246,206,206,166,166,06109.744
26 feb 20246,216,246,166,236,1397.905
23 feb 20246,316,316,176,196,0937.539
22 feb 20246,246,306,206,266,16985.446
21 feb 20246,166,206,126,166,0638.902
20 feb 20246,246,256,166,196,0966.302
19 feb 20246,266,326,226,246,1531.180
16 feb 20246,546,576,456,466,3656.160
15 feb 20246,536,536,436,506,4041.417
14 feb 20246,376,456,366,396,2925.543
13 feb 20246,456,516,306,386,2830.558
12 feb 20246,396,496,366,496,3822.143
09 feb 20246,346,416,316,356,2519.265
08 feb 20246,426,446,346,396,2955.982
07 feb 20246,406,406,316,326,2221.753
06 feb 20246,476,476,386,436,3366.601
05 feb 20246,516,536,436,436,33101.434
02 feb 20246,626,626,446,486,3880.666
01 feb 20246,666,686,556,616,5041.743
31 gen 20246,516,676,466,606,4999.070
30 gen 20246,606,616,496,536,4367.690
29 gen 20246,456,556,406,536,42397.295
26 gen 20246,376,436,306,416,311.383.782
25 gen 20246,396,416,316,376,27190.711
24 gen 20246,556,566,306,386,27110.473
23 gen 20245,956,375,825,915,82387.350
22 gen 20245,845,935,835,935,8450.697
19 gen 20245,845,895,815,835,7378.262
18 gen 20245,815,885,815,845,7549.066
17 gen 20245,945,945,785,805,71117.698
16 gen 20245,935,975,925,945,8563.651
15 gen 20246,016,025,935,965,8779.093
12 gen 20246,116,166,036,035,94124.878
11 gen 20246,116,166,056,075,9878.801
10 gen 20246,096,146,036,075,9835.477
09 gen 20246,316,316,056,096,00437.509
08 gen 20246,276,296,186,296,1946.330
05 gen 20246,076,246,076,246,1463.945
04 gen 20246,366,366,246,276,1770.078
*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...