Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,90+0,89 (+1,67%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202452,6454,0052,5053,9053,90941
25 lug 202452,6153,2052,6153,0153,011.253
24 lug 202452,2152,6452,2052,2152,21242.793
23 lug 202453,9553,9552,1352,1552,15758
22 lug 202451,7652,3351,6352,0152,012.041
19 lug 202455,5555,5551,4851,9351,931.207
18 lug 202456,0356,6055,9356,3956,39920
17 lug 202454,9155,8254,5155,5055,50684
16 lug 202454,1454,8354,0254,6854,68276.652
15 lug 202453,5854,2653,5854,1654,161.303
12 lug 202452,2853,4651,5053,4153,412.283
11 lug 202453,9953,9951,9752,0152,016.500
11 lug 20241.5:1 Frazionamento azionario
10 lug 202452,8452,9352,5152,7552,75344
09 lug 202452,8653,2252,8053,2253,22959
08 lug 202453,1553,1553,0753,0753,07167
05 lug 202452,7452,7452,1952,1952,191.349
04 lug 2024------
03 lug 202452,6452,6952,6452,6952,69228
02 lug 202452,6752,8952,4752,8852,881.142
01 lug 202453,0453,0452,5652,6852,683
28 giu 202452,7752,9252,3452,9252,92173.008
27 giu 202452,9453,2752,9453,2753,275
26 giu 202453,9453,9452,7952,7952,7932.270
25 giu 202454,0954,1453,6853,7753,77869
24 giu 202453,7153,9953,7153,8653,8611
24 giu 20240.62 Dividendo
21 giu 202453,9553,9953,6853,6853,061.040
20 giu 202453,6354,0953,4554,0953,472.553
19 giu 2024------
18 giu 202453,4553,6553,1153,6553,031.944
17 giu 202452,4652,6152,4652,6152,0030
14 giu 202451,8651,9751,7251,9451,344.059
13 giu 202451,1951,7351,1951,7351,14798
12 giu 202451,8352,4651,7152,3051,703.354
11 giu 202453,0353,0352,4152,4151,80240
10 giu 202453,5353,5353,0953,2252,61273
07 giu 202453,2453,6953,2453,6753,05345
06 giu 202453,7753,7753,3853,3852,76455
05 giu 202453,6953,8552,7852,8452,2332
04 giu 202453,1753,7153,0353,3952,77111
03 giu 202453,9553,9553,0953,1352,52312
31 mag 202453,0753,5352,8953,4852,86261
30 mag 202451,7452,9951,7452,9952,3832.406
29 mag 202452,1352,5052,1352,3451,74998
28 mag 202452,8352,8352,0952,6852,07261
24 mag 202452,9152,9152,4152,7552,14809
23 mag 202453,4053,6952,6752,6752,06899
22 mag 202453,0053,5753,0053,3552,741.406
21 mag 202453,0853,4052,8653,0352,42408
20 mag 202452,6653,1952,4152,4151,80563
17 mag 202452,8052,8052,2652,6452,0490
16 mag 202453,3153,6752,3552,3851,77534
15 mag 202452,5152,8952,3052,3051,70846
14 mag 202452,4952,6052,3452,6051,99260
13 mag 202452,9553,1852,6752,6752,06458
10 mag 202452,8552,9252,7852,9252,3150
09 mag 202452,1552,4952,1552,3451,738
08 mag 202452,6752,7152,4152,4151,81287
07 mag 202452,8152,8152,4552,5251,92317
03 mag 202452,6553,4752,0552,4051,792.544
02 mag 202451,9252,6751,8852,5651,952.468
01 mag 202451,7152,3151,7152,2451,64258
30 apr 202452,5052,5051,1451,3650,763.510
29 apr 202451,1151,5951,1051,5550,95355.457
26 apr 202451,0051,7550,8750,9650,37677
25 apr 202451,7552,3251,7552,0151,41357
24 apr 202451,8552,1451,2652,1451,542.363
23 apr 202455,2355,2352,0652,1551,541.329
22 apr 202455,4455,5655,0155,5654,9263
19 apr 202454,5154,6154,2554,5853,951.085
18 apr 202454,2754,4153,8553,8553,22704
17 apr 202454,6554,6553,7653,7653,142.822
16 apr 202454,9454,9454,4854,8454,211.106
15 apr 202455,5455,6454,7454,7454,115.184
12 apr 202455,0655,0954,5354,5353,901.725
11 apr 202455,4255,4254,9755,0954,46974
10 apr 202455,6456,2955,6455,9255,27789
09 apr 202458,3358,3355,4655,6054,9633.362
08 apr 202458,2758,4857,8758,4857,81440
05 apr 202458,0658,3357,7558,1457,471.050
04 apr 202458,1958,7558,0458,7558,073.803
03 apr 202458,1158,1257,8857,9157,24468
02 apr 202458,5858,6058,4058,4557,786.206
28 mar 202459,0759,3258,7959,2058,521.764
27 mar 202457,8658,5057,6958,4557,78114
26 mar 202457,3758,0957,3758,0957,42104
25 mar 202457,5657,9557,4857,9557,281.091
22 mar 202457,9057,9057,5157,5556,89311
21 mar 202457,2057,5356,9957,0956,431.176
20 mar 202457,3257,6957,0057,5056,8333
19 mar 202457,0757,4057,0557,3356,67338
18 mar 202456,6757,1156,5956,6756,012.675
15 mar 202456,4356,8056,2756,7356,08443
14 mar 202456,7356,9956,2756,3355,682.649
13 mar 202456,9357,3356,8956,8956,24116
12 mar 202456,8657,2956,6957,0356,37219
11 mar 202456,4257,0456,0157,0456,38387
08 mar 202455,9456,2855,8656,2555,60764
07 mar 202456,6156,6156,2556,3755,72863
*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...