Italia markets closed

Ares Capital Corporation (0HHP.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,26+0,08 (+0,42%)
Alla chiusura: 07:09PM BST
Periodo di tempo:
24 set 2022 - 24 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202319,1419,3019,1219,2619,2610.096
21 set 202319,2619,2619,1419,1819,184.137
20 set 202319,3819,4419,3319,4419,441.656
19 set 202319,3319,4119,3219,3319,331.945
18 set 202319,2819,3319,2119,3019,302.441
15 set 202319,2419,3019,2419,2919,291.539
14 set 202319,3219,3619,2419,3219,327.323
14 set 20230.48 Dividendo
13 set 202319,6619,8019,6419,7619,288.754
12 set 202319,6819,7319,6619,6819,204.603
11 set 202319,6319,6719,5719,5719,0915.621
08 set 202319,4419,5719,4419,5619,0821.471
07 set 202319,2219,4419,2219,4218,943.074
06 set 202319,3419,3519,1919,1918,732.512
05 set 202319,5519,5519,4819,4919,013.733
04 set 2023------
01 set 202319,6019,6019,5119,5219,051.329
31 ago 202319,5019,5419,4919,5119,036.736
30 ago 202319,4519,5519,4519,5319,056.338
29 ago 202319,4319,4519,3519,4518,982.291
25 ago 202319,2519,3019,1819,2718,801.966
24 ago 202319,2219,3519,2019,2118,744.475
23 ago 202319,1019,2019,0719,2018,732.423
22 ago 202319,3019,3019,0919,0918,6220.673
21 ago 202319,2919,3219,1619,2218,7518.644
18 ago 202319,0819,3019,0819,3018,833.898
17 ago 202319,3819,3819,1219,1918,723.363
16 ago 202319,2719,4019,2719,3418,871.786
15 ago 202319,4919,4919,3419,3418,871.009
14 ago 202319,5419,5719,4819,5419,062.139
11 ago 202319,5819,5919,5319,5519,072.045
10 ago 202319,5619,6119,5419,5419,064.226
09 ago 202319,6519,6519,4619,5419,064.343
08 ago 202319,5519,6019,4519,5919,117.634
07 ago 202319,6519,6519,5719,6019,134.368
04 ago 202319,5319,6819,5219,6419,163.335
03 ago 202319,3819,5719,3419,5219,053.514
02 ago 202319,4619,5719,4019,5219,043.052
01 ago 202319,5319,5819,3819,5219,0511.869
31 lug 202319,6819,7419,4219,5319,063.709
28 lug 202319,6519,7419,4719,6119,132.373
27 lug 202319,8519,8719,7419,8219,335.022
26 lug 202319,5419,9519,5019,6619,183.739
25 lug 202319,6219,9519,4719,4919,0111.087
24 lug 202319,5519,6919,5519,6619,188.315
21 lug 202319,5219,5219,4519,5119,04425
20 lug 202319,6219,6319,4219,5319,053.960
19 lug 202319,6419,7319,6419,6519,175.288
18 lug 202319,4119,7219,4119,7219,244.430
17 lug 202319,1519,3819,1019,3618,894.219
14 lug 202319,3519,3519,0919,2418,771.628
13 lug 202319,3319,3719,2619,3118,849.170
12 lug 202319,2319,3119,2219,2618,7918.964
11 lug 202319,1019,1619,1019,1218,656.677
10 lug 202319,1219,1918,9918,9918,536.717
07 lug 202318,9519,1518,9419,1118,6514.084
06 lug 202318,7818,8818,6618,8818,422.901
05 lug 202318,8718,9118,8618,8918,432.858
04 lug 2023------
03 lug 202318,7819,0418,7518,8818,425.181
30 giu 202318,9718,9918,8618,9018,442.523
29 giu 202318,6618,7218,6418,7018,252.501
28 giu 202318,3218,6018,3218,5718,1223.381
27 giu 202318,3018,3818,2918,3017,851.048
26 giu 202318,0818,3218,0818,3017,863.022
23 giu 202318,1618,1818,0718,0817,654.480
22 giu 202318,4918,4918,1818,2017,764.047
21 giu 202318,5118,6018,5018,6018,151.602
20 giu 202318,6318,6518,5318,5918,145.108
19 giu 2023------
16 giu 202318,7918,7918,6218,6418,182.951
15 giu 202318,5118,6218,5118,6218,173.346
14 giu 202318,5918,6118,5018,5018,0511.933
14 giu 20230.48 Dividendo
13 giu 202319,0719,1319,0519,0518,1112.351
12 giu 202319,1119,1118,9719,0018,072.443
09 giu 202319,0619,1418,9819,0918,152.973
08 giu 202319,0419,1319,0019,1118,181.331
07 giu 202319,1319,1419,0419,0618,122.839
06 giu 202319,0819,2019,0319,0818,151.670
05 giu 202319,0719,1419,0019,0818,154.259
02 giu 202319,1719,1919,0519,1318,193.742
01 giu 202318,7718,9918,7718,9818,051.909
31 mag 202318,8418,8518,7618,8517,932.528
30 mag 202318,8918,9018,8118,8117,897.328
26 mag 202318,6918,8418,6418,8117,892.718
25 mag 202318,7718,8118,6318,7217,80707
24 mag 202318,6118,7318,4918,7317,811.411
23 mag 202318,7718,8818,7018,8217,901.094
22 mag 202318,7718,8218,7018,8217,902.647
19 mag 202318,6518,8418,6318,6917,782.423
18 mag 202318,3818,5018,3618,4717,561.453
17 mag 202318,2118,4018,1718,3817,485.511
16 mag 202318,2918,2918,2218,2417,344.801
15 mag 202318,3518,4318,3218,3817,483.310
12 mag 202318,2918,3118,2218,2617,372.139
11 mag 202318,1518,1918,0818,1917,312.513
10 mag 202318,3918,3918,2318,2617,377.202
09 mag 202318,3518,3518,1518,3017,401.638
05 mag 202318,0918,1818,0218,1217,231.934
*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...