Italia markets open in 3 hours 4 minutes

Aramark (0HHB.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,16-0,02 (-0,06%)
Alla chiusura: 06:27PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202432,0332,2932,0332,1332,1340
24 apr 202431,9232,4531,9232,1632,169
23 apr 202432,3732,3732,2132,2132,2135
22 apr 202431,9932,3831,9932,3832,382.047
19 apr 202431,3531,6631,3531,6631,6643
18 apr 202431,2731,5631,2731,5131,51102
17 apr 202431,2031,3031,0831,1331,1334.347
16 apr 202431,4231,4231,3331,3331,333
15 apr 202431,9131,9931,5131,6331,6316
12 apr 202431,5531,9231,5531,9231,9214
11 apr 202431,8932,0131,8932,0132,016
10 apr 202431,7331,9831,5531,8931,8957
09 apr 202432,5832,5831,8631,8631,86444
08 apr 202432,1632,4431,5132,2832,28743
05 apr 202431,2032,2131,2032,2132,2127
04 apr 202432,0832,0832,0832,0832,081.164
03 apr 2024------
02 apr 202432,0032,0432,0032,0432,0437
28 mar 202432,5932,5932,3932,4632,46276
27 mar 202431,5031,7630,7631,7631,7633
26 mar 202430,8930,9130,8030,9130,9113
25 mar 202430,8631,0830,7130,7130,7179
22 mar 202431,4231,4230,9930,9930,99628
21 mar 202431,6631,6631,1331,1331,13325
20 mar 202431,5631,7031,2331,2331,2342
19 mar 202431,3431,5630,9631,3131,31206
18 mar 202431,1031,4131,0031,4131,4120
15 mar 202432,0132,0131,2531,2531,25201
14 mar 202432,5032,6931,9532,0132,01527
13 mar 202432,9033,0232,4032,7732,77269
12 mar 202431,6532,1731,6532,1332,13910
11 mar 202431,3031,7031,3031,6131,6172
08 mar 202431,6331,7331,4131,6631,6614
07 mar 202431,3831,7631,3431,6131,6135
06 mar 202431,3131,3130,9830,9830,988
05 mar 202430,9531,2330,9031,2331,2379
04 mar 202430,7531,1730,6230,8730,87102
01 mar 202430,5230,9030,5230,8330,8361
29 feb 202430,6830,8930,2030,2030,20265
28 feb 202430,0730,6330,0130,6330,63113
27 feb 202430,5330,6730,3630,3630,36948
26 feb 202431,2731,2730,7930,7930,791.560
23 feb 202431,0931,0931,0931,0931,094
22 feb 2024------
21 feb 202431,0031,0030,2430,3330,33305
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
*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...