Italia markets close in 1 hour 4 minutes

Aramark (0HHB.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,00+0,13 (+0,42%)
In data: 02:34PM GMT. Mercato aperto.
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202431,0031,0031,0031,0031,00-
20 feb 202430,8930,9130,5630,8130,8169
19 feb 2024------
16 feb 202430,6531,0330,6531,0331,031.789
15 feb 202430,9130,9830,7930,9830,9894
14 feb 202430,4730,7330,4730,7330,73216
13 feb 202430,6530,6530,2230,4330,43905
13 feb 20240.095 Dividendo
12 feb 202430,7130,9930,5530,8530,76373
09 feb 202429,4430,3629,0530,3630,27858
08 feb 202428,8829,1228,7629,1229,0318
07 feb 202429,7930,6828,8528,8528,77406
06 feb 202430,9031,0629,6129,6229,53689
05 feb 202429,2629,4629,1029,3029,2160
02 feb 202429,7029,7029,2129,6129,5216
01 feb 202428,9729,4328,9729,1229,0324
31 gen 202429,3629,7029,3629,5029,41226
30 gen 202429,0329,0828,9329,0828,9922
29 gen 202428,7128,7428,4928,7428,65662
26 gen 202428,7328,7328,6828,6828,59360
25 gen 202428,6728,8228,4628,5428,45257
24 gen 202428,6928,6928,4728,5528,4611
23 gen 2024------
22 gen 202428,8028,8928,7528,7828,699
19 gen 202428,8528,8528,5328,5928,509
18 gen 202428,9828,9828,5728,5728,48298
17 gen 202428,8729,2728,7928,7928,701.903
16 gen 202428,3328,7228,2128,7228,63143
15 gen 2024------
12 gen 202429,0829,1828,9828,9828,89740
11 gen 202428,6828,7428,6828,7428,6566
10 gen 202428,6428,9228,5928,9228,83648
09 gen 202428,4928,6528,4928,6528,56102
08 gen 202428,4228,7728,4228,7728,68261
05 gen 202427,9128,0327,8628,0327,94548
04 gen 202428,0228,0227,8827,8827,80102
03 gen 202427,7827,9827,5327,9827,891.310
02 gen 202428,0028,1027,8028,0727,98166
29 dic 202328,1128,1127,9227,9527,8635
28 dic 202328,0028,0727,8627,9827,8940
27 dic 2023------
22 dic 202327,9828,0127,6627,7427,65203
21 dic 202327,7427,7427,6027,6627,57144
20 dic 202328,0028,1227,9328,1228,03833
19 dic 202328,0428,0427,8427,9027,81312
18 dic 202327,2227,6727,1127,5227,4498
15 dic 202327,7827,7827,3227,3327,254
14 dic 202327,3927,8227,3927,7127,62189
13 dic 202326,9426,9426,7726,8226,742
12 dic 202326,9827,1126,7027,1127,0385
11 dic 202327,2527,2527,0027,0026,92126
08 dic 2023------
07 dic 202327,1627,5626,9926,9926,91329
06 dic 202327,3427,4927,2727,4927,41153
05 dic 202327,8327,9127,5927,5927,51155
04 dic 202328,2328,3028,0928,2628,1749
01 dic 202328,0728,3528,0728,2628,17207
30 nov 202327,8928,3127,8928,1528,0623
29 nov 202327,5427,7927,5427,7827,7011
28 nov 202328,0528,0527,5727,5727,498
27 nov 202327,8728,1127,7828,0928,00135
27 nov 20230.095 Dividendo
24 nov 202327,9628,0927,9527,9827,8036
23 nov 2023------
22 nov 202328,2528,3228,1328,1327,95453
21 nov 202327,9527,9527,7427,7427,566
20 nov 202327,7828,1327,6928,0827,901.443
17 nov 202327,7527,7927,6027,7327,55240
16 nov 202326,9527,4426,9027,4427,262.419
15 nov 202327,0027,0026,1626,9226,75107.893
14 nov 202328,1528,3425,9926,4526,287.822
13 nov 202328,3628,7028,3628,6028,423.068
10 nov 202328,0028,2928,0028,2928,11448
09 nov 202328,2328,2328,1728,1727,99270
08 nov 2023------
07 nov 202327,7728,0027,6927,9527,77134
06 nov 202328,3528,3528,0528,0727,8928.845
03 nov 202328,2028,5328,1928,4328,241.055
02 nov 202327,3728,0227,3727,9727,79849
01 nov 202327,1127,2926,7327,2427,065.772
31 ott 202326,8027,0726,6626,9826,801.497
30 ott 202326,8726,8726,5026,7226,552.535
27 ott 202326,6626,9826,6026,6226,4531
26 ott 202326,4426,9226,3326,8726,70416
25 ott 202326,4826,4826,1226,2926,121.384
24 ott 202326,4326,6126,2926,2926,1241
23 ott 202326,0726,5326,0326,4426,271.275
20 ott 202326,3726,6426,2826,5626,39631
19 ott 202326,7126,8826,4526,7326,56172
18 ott 202326,7526,9326,6226,7826,611.608
17 ott 202326,6227,0726,2726,8026,63375
16 ott 202325,7126,5525,5826,5526,382.661
13 ott 202325,5925,7025,4225,5325,37434
12 ott 202326,4326,7025,6525,6825,52762
11 ott 202325,8426,2525,4426,0925,92319
10 ott 202325,1925,6525,0825,5625,39870
09 ott 202324,6625,0624,5125,0324,872.562
06 ott 202324,6824,7524,2924,6224,46679
05 ott 202324,5824,9924,5824,7324,573.276
04 ott 202324,3324,7224,3324,6324,47230
*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...