Italia Markets close in 5 hrs 31 mins

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,02-0,10 (-0,13%)
In data: 06:01PM BST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202479,2479,2478,1479,0179,01163
24 mag 202479,3779,3778,6179,1279,12540
23 mag 202480,1080,5479,0179,0179,01600
22 mag 202479,5080,3679,5080,0380,03938
21 mag 202479,6280,1079,2979,5579,55273
20 mag 202478,9979,7978,6178,6178,61376
17 mag 202479,2079,2078,3978,9678,9661
16 mag 202479,9780,5078,5378,5678,56357
15 mag 202478,7679,3478,5878,5978,59564
14 mag 202478,7478,9078,5178,9078,90174
13 mag 202479,4379,7679,0079,0079,00306
10 mag 202479,2779,3879,1779,3879,3834
09 mag 202478,2278,7478,2278,5078,506
08 mag 202479,0079,0678,6278,6278,62192
07 mag 202479,2279,2278,6778,7878,78212
03 mag 202478,9880,2078,1978,6078,601.697
02 mag 202477,8879,0177,8278,6078,601.645
01 mag 202477,5678,4777,5678,3678,36173
30 apr 202478,7578,7576,7177,0477,042.341
29 apr 202476,6777,3876,6577,3277,32236.972
26 apr 202476,5177,6376,3176,4476,44452
25 apr 202477,6278,4877,6278,0278,02239
24 apr 202477,7878,2176,8978,2178,211.576
23 apr 202482,8582,8578,0978,2278,22887
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
29 feb 202482,6784,7582,6683,4983,492.147
28 feb 202485,1585,2084,8185,0485,04425
27 feb 202484,9385,1684,5484,7684,76741
26 feb 202485,7085,9985,1185,2485,24613
23 feb 202486,0886,1685,9385,9385,93349
22 feb 202483,7685,0883,7684,9384,931.930
21 feb 202482,2582,4382,2582,3882,38455
20 feb 202482,3382,9882,0782,5682,561.126
19 feb 2024------
16 feb 202482,2783,1082,2383,1083,10407
15 feb 202483,1683,1681,7582,2882,28295
14 feb 202481,9782,2481,0881,9081,902.224
13 feb 202481,4681,5680,5080,8280,82150
12 feb 202480,8381,3580,4081,1781,17865
09 feb 202479,7479,9579,6179,9579,95246
08 feb 202479,9380,4279,4379,6679,66965
07 feb 202480,9480,9480,3780,5080,50199
06 feb 202480,9381,3780,4280,5980,59394
05 feb 202480,9781,2780,7381,2781,271.026
02 feb 202480,9380,9380,8180,8180,81114
01 feb 202481,2981,2979,9380,5480,54465
31 gen 202482,1582,3981,6282,1082,10872
30 gen 202481,6981,9381,3581,9381,93371
29 gen 202480,9781,0680,2781,0681,06172
26 gen 202483,5983,5981,5481,8281,82515
25 gen 202484,7484,7481,0083,0883,082.294
24 gen 202478,3378,3377,6778,1578,152.121
23 gen 202476,2777,7376,2776,6676,668.099
22 gen 202475,4476,7375,3376,7376,7352
19 gen 202475,0075,4374,6775,0175,01939
18 gen 202473,5773,7873,0873,6973,69951
17 gen 202474,1074,3073,3074,1274,12425
16 gen 202473,0673,3072,5773,0473,0413.460
15 gen 2024------
12 gen 202473,4373,4372,7972,9272,92442
11 gen 202472,1272,3972,0472,3972,39258
10 gen 202472,3472,3571,9671,9671,96782
09 gen 202472,3172,9671,0571,9471,94349
08 gen 202473,5573,5572,0472,1072,105.902
05 gen 202474,1674,1674,1174,1174,1131
04 gen 202472,5673,7272,5673,6473,6418.618
*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...