Italia markets open in 2 hours 51 minutes

Ares Capital Corporation (0HHP.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,86-0,04 (-0,21%)
Alla chiusura: 06:57PM BST
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202420,9920,9920,8520,8620,86120.936
22 lug 202420,7120,9120,7120,9120,9119.731
19 lug 202420,8420,8820,6920,7120,714.162
18 lug 202421,0821,1220,9020,9020,902.400
17 lug 202421,0521,1021,0021,0421,043.550
16 lug 202421,2521,2521,0021,0121,015.115
15 lug 202421,1821,2221,0121,0621,067.422
12 lug 202421,2321,3321,2221,3121,314.114
11 lug 202421,1821,2021,1021,1721,171.810
10 lug 202421,1021,1521,0821,0921,0917.038
09 lug 202421,1621,1621,0521,1221,127.163
08 lug 202421,1221,1621,0821,1421,143.124
05 lug 202421,0121,0820,9021,0521,0513.030
04 lug 2024------
03 lug 202420,8821,0020,8820,9520,954.379
02 lug 202420,6920,8320,6720,8120,813.841
01 lug 202420,8920,9320,6720,7120,715.464
28 giu 202420,8420,9320,8220,9120,914.911
27 giu 202420,5720,9220,5620,8320,8310.932
26 giu 202420,4820,6220,4720,5820,585.396
25 giu 202420,6620,6920,5820,6220,6216.847
24 giu 202420,6120,7320,5820,6420,6413.352
21 giu 202420,5820,5920,5220,5520,552.163
20 giu 202420,6120,6120,5120,5720,579.285
19 giu 2024------
18 giu 202420,6720,6820,5620,6020,602.440
17 giu 202420,6620,7320,4820,5920,5911.592
14 giu 202420,7720,8820,6020,6920,696.987
14 giu 20240.48 Dividendo
13 giu 202421,4321,4921,1221,3020,825.590
12 giu 202421,5321,5321,4221,5021,014.678
11 giu 202421,5421,5621,4121,4620,983.038
10 giu 202421,5421,5921,4921,5221,0411.306
07 giu 202421,3221,5321,3021,5321,042.342
06 giu 202421,5721,8021,4921,5321,0434.058
05 giu 202421,5821,6221,4821,5521,062.386
04 giu 202421,5321,6621,5221,6121,123.070
03 giu 202421,6121,6621,4521,5321,0553.646
31 mag 202421,4321,5221,4121,5121,026.603
30 mag 202421,2621,4221,2421,3320,854.629
29 mag 202421,2421,3021,1321,2820,802.134
28 mag 202421,3521,4821,3321,3320,855.979
24 mag 202421,2121,3521,2121,2620,781.386
23 mag 202421,3521,3621,2021,2120,733.165
22 mag 202421,4621,5121,3521,3620,885.488
21 mag 202421,3621,5021,3421,4820,996.515
20 mag 202421,3021,4121,2921,3720,896.137
17 mag 202421,2121,2421,1321,1720,692.781
16 mag 202421,1821,2521,1521,1620,695.591
15 mag 202421,4021,4021,1521,2120,735.711
14 mag 202421,1721,3821,1521,2820,804.323
13 mag 202421,1621,3021,1021,2020,729.891
10 mag 202420,9521,1420,9021,0720,608.498
09 mag 202420,7920,9320,7620,8620,395.537
08 mag 202420,7820,8820,7520,8720,403.112
07 mag 202420,9020,9820,7920,8920,413.691
03 mag 202420,6420,7020,4720,6420,174.196
02 mag 202420,9721,0020,7520,7620,302.542
01 mag 202420,5520,9420,5520,9020,432.674
30 apr 202420,8120,8120,6320,6720,211.712
29 apr 202420,9320,9420,7920,8820,414.456
26 apr 202420,7520,8020,6420,7920,326.880
25 apr 202420,7520,7520,6320,6920,222.496
24 apr 202420,7420,7420,6920,7320,262.525
23 apr 202420,6520,7020,6220,6820,222.973
22 apr 202420,7020,7020,5620,6720,204.029
19 apr 202420,4520,6520,4520,6320,172.572
18 apr 202420,3720,4520,2820,3919,935.022
17 apr 202420,2820,4420,2320,3419,883.462
16 apr 202420,2820,3220,1320,2419,7821.848
15 apr 202420,3720,4920,2120,2519,7911.018
12 apr 202420,5220,5820,3220,3419,888.833
11 apr 202420,4220,5020,3320,5020,042.880
10 apr 202420,4420,5020,2920,3319,873.380
09 apr 202420,6220,6220,4920,5120,053.592
08 apr 202420,6120,6220,4920,5220,069.316
05 apr 202420,4120,5520,3720,4620,006.734
04 apr 202420,5820,6220,5020,5020,044.563
03 apr 202420,5220,5220,4420,4920,024.900
02 apr 202420,3720,5220,3520,5020,048.047
28 mar 202420,5920,7720,5720,7520,2855.151
27 mar 202420,3320,4520,3220,4319,9758.375
26 mar 202420,1420,2220,0920,2219,767.387
25 mar 202419,9620,2119,9620,1719,727.939
22 mar 202419,9820,0619,9319,9319,485.582
21 mar 202419,9420,1019,9220,0119,563.784
20 mar 202419,8819,9419,7519,9219,477.256
19 mar 202420,0720,0919,8619,9319,485.186
18 mar 202420,1020,1820,0120,0719,6113.748
15 mar 202419,9620,2019,9620,1619,705.264
14 mar 202420,3020,3419,9719,9719,529.738
14 mar 20240.48 Dividendo
13 mar 202420,7620,8520,7520,7719,839.436
12 mar 202420,5820,7020,5420,7019,7710.085
11 mar 202420,5720,6820,5420,5519,624.895
08 mar 202420,5420,6520,5020,5419,616.880
07 mar 202420,3020,4820,3020,4819,552.623
06 mar 202420,3020,4420,3020,3819,463.411
05 mar 202420,4120,4120,2820,3119,397.771
04 mar 202420,2620,3620,2220,3019,3811.399
*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...