Italia Markets open in 1 hr 8 mins

Ares Capital Corporation (0HHP.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,39+0,05 (+0,25%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024------
18 apr 202420,3720,4520,2820,3920,395.022
17 apr 202420,2820,4420,2320,3420,343.462
16 apr 202420,2820,3220,1320,2420,2421.848
15 apr 202420,3720,4920,2120,2520,2511.018
12 apr 202420,5220,5820,3220,3420,348.833
11 apr 202420,4220,5020,3320,5020,502.880
10 apr 202420,4420,5020,2920,3320,333.380
09 apr 202420,6220,6220,4920,5120,513.592
08 apr 202420,6120,6220,4920,5220,529.316
05 apr 202420,4120,5520,3720,4620,466.734
04 apr 202420,5820,6220,5020,5020,504.563
03 apr 202420,5220,5220,4420,4920,494.900
02 apr 202420,3720,5220,3520,5020,508.047
28 mar 202420,5920,7720,5720,7520,7555.151
27 mar 202420,3320,4520,3220,4320,4358.375
26 mar 202420,1420,2220,0920,2220,227.387
25 mar 202419,9620,2119,9620,1720,177.939
22 mar 202419,9820,0619,9319,9319,935.582
21 mar 202419,9420,1019,9220,0120,013.784
20 mar 202419,8819,9419,7519,9219,927.256
19 mar 202420,0720,0919,8619,9319,935.186
18 mar 202420,1020,1820,0120,0720,0713.748
15 mar 202419,9620,2019,9620,1620,165.264
14 mar 202420,3020,3419,9719,9719,979.738
13 mar 202420,7620,8520,7520,7720,779.436
12 mar 202420,5820,7020,5420,7020,7010.085
11 mar 202420,5720,6820,5420,5520,554.895
08 mar 202420,5420,6520,5020,5420,546.880
07 mar 202420,3020,4820,3020,4820,482.623
06 mar 202420,3020,4420,3020,3820,383.411
05 mar 202420,4120,4120,2820,3120,317.771
04 mar 202420,2620,3620,2220,3020,3011.399
01 mar 202420,2720,2920,1620,2020,203.481
29 feb 202420,2120,2520,1520,1820,187.998
28 feb 202420,4020,4020,1020,2120,214.726
27 feb 202420,1120,1420,0420,1120,114.746
26 feb 202420,1120,1520,0620,0620,066.184
23 feb 202420,1620,1720,0820,1520,159.745
22 feb 202420,0520,1119,9820,0520,053.473
21 feb 202420,1420,1420,0020,0120,012.501
20 feb 202420,1420,1720,0220,1320,136.611
19 feb 2024------
16 feb 202420,1620,1820,0620,1620,163.679
15 feb 202420,2820,3620,1720,1920,194.643
14 feb 202420,2020,3320,1520,1520,155.537
13 feb 202420,0020,2420,0020,2120,218.591
12 feb 202420,0520,2820,0320,2620,267.288
09 feb 202420,0120,0519,9519,9919,994.385
08 feb 202420,1620,2019,8820,0620,062.957
07 feb 202419,9420,2719,9420,1120,116.545
06 feb 202419,9319,9419,7819,9019,902.175
05 feb 202420,1220,1219,8519,9719,974.163
02 feb 202420,0320,1720,0020,1720,172.300
01 feb 202420,2320,2319,9320,0420,049.053
31 gen 202420,5820,5920,2520,3320,335.896
30 gen 202420,5020,6220,4720,6220,622.828
29 gen 202420,6020,6020,4220,4220,424.577
26 gen 202420,5220,6020,5020,5720,574.602
25 gen 202420,4120,4520,3520,4120,412.346
24 gen 202420,4520,4620,3620,3620,363.835
23 gen 202420,4120,4420,3420,3620,3617.457
22 gen 202420,3920,4820,3120,3420,344.240
19 gen 202420,3320,3820,2420,3620,368.172
18 gen 202420,1420,2620,1420,2520,252.278
17 gen 202420,1220,2820,1020,1220,123.822
16 gen 202420,3520,3620,1420,1420,146.059
15 gen 2024------
12 gen 202420,3320,4220,3120,3520,353.753
11 gen 202420,4120,4220,1320,2820,285.571
10 gen 202420,3320,4220,2820,3820,383.265
09 gen 202420,3320,3820,3020,3320,338.338
08 gen 202420,3520,4220,3120,3520,358.258
05 gen 202420,5020,5020,3220,4120,415.260
04 gen 202420,1020,6020,0520,4520,457.347
03 gen 202419,9820,0519,8820,0220,0211.150
02 gen 202419,9920,0619,9120,0320,037.463
29 dic 202320,2020,2020,0020,0720,075.393
28 dic 202320,1220,1620,0320,0620,066.284
27 dic 202319,8520,0119,8519,9919,996.430
22 dic 202319,6519,8019,6419,7619,763.711
21 dic 202319,9519,9519,5019,5719,576.074
20 dic 202319,7019,7819,6819,7519,752.647
19 dic 202319,8519,8519,6819,7519,754.058
18 dic 202319,6219,7719,5719,7519,7513.011
15 dic 202319,7319,7619,5319,5519,557.542
14 dic 202320,2720,2719,6519,7819,7814.172
13 dic 202320,2120,2119,9920,0920,098.234
12 dic 202320,1020,2120,0820,1620,169.036
11 dic 202320,1420,1920,0320,0920,098.652
08 dic 202319,9120,0819,9020,0720,078.600
07 dic 202319,7619,9319,7419,9119,919.297
06 dic 202319,8419,8719,7119,7419,745.232
05 dic 202319,8619,8919,7119,7719,772.581
04 dic 202319,9319,9519,8819,8919,897.361
01 dic 202319,7919,9419,7819,9119,911.940
30 nov 202319,8219,8219,7619,7919,795.033
29 nov 202319,8319,8519,7619,8019,809.159
28 nov 202319,8519,8719,7119,7119,714.893
27 nov 202319,9019,9019,8219,8519,853.701
*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...