Italia markets close in 2 hours 26 minutes

AECOM (0H9N.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
94,03+0,59 (+0,63%)
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20240,000,000,0094,0394,03102
23 apr 20240.22 Dividendo
22 apr 202494,1694,2392,6993,4493,22200
19 apr 202493,6993,6993,0393,2493,02268
18 apr 202492,9393,9592,8593,9593,73567
17 apr 202494,1494,4292,8892,8892,66271
16 apr 202493,5894,0392,8994,0393,80542
15 apr 202494,8995,2193,3293,3293,10936
12 apr 202495,8295,8293,8093,8093,58965
11 apr 202495,2095,4095,1795,4095,18279
10 apr 202494,4095,5994,3095,4995,272.315
09 apr 202497,6697,6696,9497,0096,77836
08 apr 202498,0098,3097,8997,8997,66588
05 apr 202497,0097,5996,8097,5997,36788
04 apr 202498,6998,6998,1098,2498,0181
03 apr 202496,8197,8396,8197,6097,371.306
02 apr 202496,7296,8496,7296,8096,57387
28 mar 202498,0998,4698,0998,3098,07364
27 mar 202497,5697,7996,7296,8996,661.014
26 mar 202496,2197,2496,0697,2397,00292
25 mar 202497,7198,0095,4896,0795,84353
22 mar 202498,4598,4797,3797,4797,24197
21 mar 202496,6797,9096,3097,9097,672.097
20 mar 202493,8495,2693,8495,2695,041.977
19 mar 202491,7793,6091,6393,2793,05427
18 mar 202491,7592,1591,5492,1091,88277
15 mar 202490,3791,8590,3791,2491,03667
14 mar 202492,1292,2390,8690,8690,655.279
13 mar 202491,2991,9991,2991,6791,45296
12 mar 202490,9891,5890,8991,0390,8218.938
11 mar 202491,3591,6890,2091,0490,8311.417
08 mar 202491,7391,7391,0891,2491,022.078
07 mar 202489,7490,9289,7490,9290,71612
06 mar 202489,1289,5889,1189,3389,12210
05 mar 202489,4689,5089,2189,5089,29107
04 mar 202489,5489,8389,2789,8389,6234
01 mar 202489,4089,4088,9688,9988,7866
29 feb 202489,4290,0088,8288,8588,641.157
28 feb 202489,3389,7789,0689,7789,56156
27 feb 202489,7589,8989,3889,4089,191.475
26 feb 202489,6189,8988,9989,5289,31121
23 feb 202489,2589,6388,8889,6389,42382
22 feb 202489,4189,4188,6988,7488,53782
21 feb 202487,9288,2887,8687,8687,65460
20 feb 202488,3488,6587,3687,3687,151.032
19 feb 2024------
16 feb 202490,2290,7889,9790,0889,87352
15 feb 202490,3690,7089,9390,5690,35296
14 feb 202489,4789,7289,4189,5789,36287
13 feb 202488,5289,7088,4889,7089,4919
12 feb 202489,9690,0089,5389,8789,66159
09 feb 202488,5289,2188,5289,2188,99707
08 feb 202487,5188,6387,5188,4088,19229
07 feb 202489,3689,5188,2588,4488,2330
06 feb 202488,7689,6285,8188,1887,97270
05 feb 202488,8689,6288,6688,9788,76456
02 feb 202489,3289,7388,8389,7389,5293
01 feb 202488,8889,2588,6489,2589,04245
31 gen 202489,8890,1589,1089,2889,07182
30 gen 202489,3289,5889,0189,5389,32862
29 gen 202489,1689,5789,1689,4589,2430
26 gen 202489,0189,1589,0089,1588,9568.560
25 gen 202488,9188,9188,4888,5888,3742
24 gen 202488,0388,5188,0088,0087,7917
23 gen 202488,7188,7187,5887,8787,66122
22 gen 202488,5189,1188,5188,7388,52252
19 gen 202488,5488,5488,5488,5488,333
18 gen 202487,9688,7887,9688,2588,05188
17 gen 202488,4388,4487,2487,6587,449
16 gen 202489,6090,0588,9288,9288,71344
15 gen 2024------
12 gen 202490,1990,2289,6990,2290,0034
11 gen 202488,7889,1288,7889,1288,9158
10 gen 202488,5689,2188,4789,2189,00131
09 gen 202489,0689,0687,4388,0887,87592
08 gen 202488,8588,8588,3988,6288,41169
05 gen 202489,3189,3188,8088,8088,594
04 gen 202488,9689,3088,9689,2889,0760
03 gen 202490,4590,7989,7389,7989,58116
03 gen 20240.22 Dividendo
02 gen 202491,6992,4891,5891,5891,14452
29 dic 202392,5492,5892,2892,2891,84500
28 dic 202392,9692,9692,7992,8592,41140
27 dic 202392,7092,7992,7092,7992,34125
22 dic 202392,6592,6592,3892,4992,0535.487
21 dic 202392,1092,3791,6592,1691,72301
20 dic 202393,4594,2492,9492,9492,5017
19 dic 202394,0994,0991,3693,5693,124.188
18 dic 202392,2992,8992,2992,8092,36544
15 dic 202392,8493,2492,1092,1091,66564
14 dic 202393,3693,7792,9192,9192,4727
13 dic 202392,2792,4591,8291,8291,39560
12 dic 202391,9192,6491,6192,1291,68198
11 dic 202391,2991,2990,0691,1890,7561
08 dic 202391,5092,2891,5091,7191,27692
07 dic 202390,9591,8090,2491,8091,3673
06 dic 202391,2791,6791,2791,4991,0651
05 dic 202389,8090,8089,8090,7790,34273
04 dic 202389,1590,5689,1590,1489,711.312
01 dic 202388,7289,9588,5389,3688,9415.075
*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...