Italia markets close in 29 minutes

W. R. Berkley Corporation (0HMZ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,18-4,17 (-5,00%)
In data: 03:40PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202482,8582,8578,9679,1879,18504
22 apr 202483,1683,3582,5183,3583,3543
19 apr 202481,7781,9181,3781,8781,87724
18 apr 202481,4181,6280,7780,7780,77470
17 apr 202481,9781,9780,6480,6480,641.882
16 apr 202482,4082,4081,7282,2682,26738
15 apr 202483,3183,4682,1182,1182,113.457
12 apr 202482,5982,6481,7981,7981,791.151
11 apr 202483,1383,1382,4682,6482,64650
10 apr 202483,4684,4383,4683,8883,88527
09 apr 202487,5087,5083,1983,4083,4022.242
08 apr 202487,4187,7386,8187,7387,73294
05 apr 202487,0987,5086,6287,2187,21701
04 apr 202487,2888,1387,0688,1388,132.536
03 apr 202487,1687,1886,8286,8786,87313
02 apr 202487,8787,8987,6087,6887,684.138
28 mar 202488,6188,9888,1888,8088,801.177
27 mar 202486,7987,7586,5487,6887,6877
26 mar 202486,0687,1486,0687,1487,1470
25 mar 202486,3486,9286,2286,9286,92728
22 mar 202486,8586,8586,2686,3386,33208
21 mar 202485,8086,2985,4985,6485,64785
20 mar 202485,9786,5385,5086,2586,2523
19 mar 202485,6186,1185,5786,0086,00226
18 mar 202485,0085,6784,8885,0085,001.784
15 mar 202484,6485,2184,4184,6384,63275
14 mar 202485,1085,4884,4084,5084,501.767
13 mar 202485,3986,0085,3485,3485,3478
12 mar 202485,2985,9285,0385,9285,92116
11 mar 202484,6385,5684,0185,5685,56259
08 mar 202483,9184,3683,7984,1584,15446
07 mar 202484,9184,9184,3884,5684,56576
06 mar 202484,5784,6783,6484,4584,45653
05 mar 202483,9284,4283,4584,2684,26401
04 mar 202482,7783,3982,7083,1583,151.554
01 mar 202483,7983,8282,9883,1883,181.231
01 mar 20240.11 Dividendo
29 feb 202482,6784,7582,6683,4983,382.147
28 feb 202485,1585,2084,8185,0484,93425
27 feb 202484,9385,1684,5484,7684,65741
26 feb 202485,7085,9985,1185,2485,13613
23 feb 202486,0886,1685,9385,9385,81349
22 feb 202483,7685,0883,7684,9384,821.930
21 feb 202482,2582,4382,2582,3882,27455
20 feb 202482,3382,9882,0782,5682,451.126
19 feb 2024------
16 feb 202482,2783,1082,2383,1082,99407
15 feb 202483,1683,1681,7582,2882,17295
14 feb 202481,9782,2481,0881,9081,792.224
13 feb 202481,4681,5680,5080,8280,71150
12 feb 202480,8381,3580,4081,1781,06865
09 feb 202479,7479,9579,6179,9579,85246
08 feb 202479,9380,4279,4379,6679,56965
07 feb 202480,9480,9480,3780,5080,39199
06 feb 202480,9381,3780,4280,5980,48394
05 feb 202480,9781,2780,7381,2781,161.026
02 feb 202480,9380,9380,8180,8180,71114
01 feb 202481,2981,2979,9380,5480,43465
31 gen 202482,1582,3981,6282,1081,99872
30 gen 202481,6981,9381,3581,9381,82371
29 gen 202480,9781,0680,2781,0680,95172
26 gen 202483,5983,5981,5481,8281,71515
25 gen 202484,7484,7481,0083,0882,972.294
24 gen 202478,3378,3377,6778,1578,042.121
23 gen 202476,2777,7376,2776,6676,568.099
22 gen 202475,4476,7375,3376,7376,6352
19 gen 202475,0075,4374,6775,0174,91939
18 gen 202473,5773,7873,0873,6973,59951
17 gen 202474,1074,3073,3074,1274,02425
16 gen 202473,0673,3072,5773,0472,9513.460
15 gen 2024------
12 gen 202473,4373,4372,7972,9272,82442
11 gen 202472,1272,3972,0472,3972,29258
10 gen 202472,3472,3571,9671,9671,86782
09 gen 202472,3172,9671,0571,9471,84349
08 gen 202473,5573,5572,0472,1072,015.902
05 gen 202474,1674,1674,1174,1174,0231
04 gen 202472,5673,7272,5673,6473,5418.618
03 gen 202472,7573,2772,3472,9872,88614
02 gen 202470,9971,5770,8771,5771,48113
29 dic 202370,7370,8070,2170,2670,17668
28 dic 202370,4070,6170,2970,4870,39945
27 dic 202369,7169,7169,7169,7169,6240
22 dic 2023------
21 dic 202369,0569,4168,6369,1169,02413
20 dic 202369,7069,7069,7069,7069,61157
19 dic 202370,4770,7170,4770,5370,441.201
18 dic 202370,5770,9070,3170,8870,791.392
15 dic 202370,1470,1469,8570,0869,99246
15 dic 20230.61 Dividendo
14 dic 202372,8572,8570,1470,5469,84796
13 dic 202373,0673,2673,0673,2672,53482
12 dic 202373,3373,7573,3373,7072,972.627
11 dic 202372,0972,5271,7572,5071,774.582
08 dic 202370,6571,1470,6271,1470,433.040
07 dic 202371,8572,1471,2971,2970,58520
06 dic 202373,5573,7772,4672,4671,741.042
05 dic 202373,5373,6873,3673,6872,95229
04 dic 202373,8573,8573,7473,7973,05745
01 dic 202372,7573,3272,7573,3272,59198
*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...