Italia markets closed

Ares Capital Corporation (0HHP.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,01-0,02 (-0,07%)
Alla chiusura: 07:12PM GMT
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202420,1420,1420,0020,0120,012.186
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
14 dic 20230.48 Dividendo
13 dic 202320,2120,2119,9920,0919,618.234
12 dic 202320,1020,2120,0820,1619,689.036
11 dic 202320,1420,1920,0320,0919,618.652
08 dic 202319,9120,0819,9020,0719,598.600
07 dic 202319,7619,9319,7419,9119,439.297
06 dic 202319,8419,8719,7119,7419,275.232
05 dic 202319,8619,8919,7119,7719,302.581
04 dic 202319,9319,9519,8819,8919,427.361
01 dic 202319,7919,9419,7819,9119,431.940
30 nov 202319,8219,8219,7619,7919,325.033
29 nov 202319,8319,8519,7619,8019,339.159
28 nov 202319,8519,8719,7119,7119,244.893
27 nov 202319,9019,9019,8219,8519,383.701
24 nov 202319,8819,9219,7919,8919,413.032
23 nov 2023------
22 nov 202319,7919,8519,7719,8019,331.555
21 nov 202319,7419,8019,7219,7919,322.972
20 nov 202319,7219,7519,6719,7419,272.592
17 nov 202319,7219,7219,6619,6919,226.627
16 nov 202319,7219,7419,6319,6319,164.832
15 nov 202319,7419,7619,6019,6619,192.501
14 nov 202319,8019,8019,6219,6819,216.534
13 nov 202319,6019,6519,5119,6119,144.225
10 nov 202319,5619,5719,4919,5619,091.309
09 nov 202319,6219,6219,5519,5719,102.753
08 nov 202319,5019,5619,4919,5319,064.030
07 nov 202319,5719,5819,4419,4719,00950
06 nov 202319,6719,7019,4319,5319,065.035
03 nov 202319,6519,7519,5919,6419,173.729
02 nov 202319,2719,5519,2519,5319,0612.044
01 nov 202318,9919,1918,9919,0818,6217.238
31 ott 202319,0319,1418,8718,9318,482.632
30 ott 202318,7918,9218,7418,9218,473.447
27 ott 202318,9418,9718,6618,6618,223.964
26 ott 202318,9319,0118,8718,9218,477.978
25 ott 202319,0919,1018,8118,8718,425.872
24 ott 202319,1519,3118,9618,9818,527.079
23 ott 202318,6718,8518,5518,7918,3422.434
20 ott 202318,9919,0118,6218,8618,417.642
19 ott 202319,2019,2219,0819,0918,632.353
18 ott 202319,4819,4819,2819,3018,846.445
17 ott 202319,3719,5119,3219,4819,011.705
16 ott 202319,1519,4719,1419,4719,003.872
13 ott 202319,1119,1719,0519,0818,621.070
12 ott 202319,3819,3819,0219,0518,5910.463
11 ott 202319,2619,3819,1819,2318,772.888
10 ott 202319,1919,3419,1919,2518,793.990
09 ott 202318,9219,1918,9119,1918,732.935
06 ott 202318,8419,0518,7918,9918,5418.774
05 ott 202318,7318,8518,7318,8218,372.911
04 ott 202318,7918,8518,6818,7518,306.838
03 ott 202319,1019,1018,7418,7618,3134.409
*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...