Italia markets open in 6 hours 35 minutes

Berry Global Group, Inc. (0HN1.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,74-1,85 (-2,87%)
Alla chiusura: 05:10PM BST
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202462,8062,8062,6962,7462,7494
18 lug 202464,6064,6064,6064,6064,60542
17 lug 202464,2964,5363,6964,1164,111.048
16 lug 2024------
15 lug 202461,8763,2561,8763,1563,1530
12 lug 202461,3262,8061,3262,8062,805
11 lug 202459,7761,3959,5761,3961,39160
10 lug 202458,4558,4558,4558,4558,452
09 lug 202459,0759,0758,7458,7858,781.380
08 lug 202458,7558,7558,7058,7058,703
05 lug 202458,7858,9558,1258,1258,12729
04 lug 2024------
03 lug 202458,0658,7258,0658,7258,723
02 lug 202457,9957,9957,9157,9157,91101
01 lug 202459,4459,4458,0558,0658,06229
28 giu 202458,7959,1558,5759,0659,0635
27 giu 202459,6459,6458,7658,7658,76400
26 giu 202460,7060,7060,2960,2960,2983
25 giu 202460,6460,6460,1360,1360,13209
24 giu 202460,7161,4960,7161,4961,497
21 giu 202460,6760,6760,6760,6760,6711
20 giu 202460,5261,1760,5260,9060,90334
19 giu 2024------
18 giu 2024------
17 giu 202458,8559,4958,8559,4959,4981
14 giu 202459,3359,3359,3359,3359,3310
13 giu 202459,3859,5859,3859,5859,58116
12 giu 202459,6859,6859,6859,6859,6850
11 giu 202458,0658,9458,0658,9458,9427
10 giu 202458,8559,4358,6659,4359,4310
07 giu 202460,5460,5459,5859,5859,5845
06 giu 202461,1761,1761,1761,1761,171
05 giu 202460,4860,4860,4860,4860,48-
04 giu 202460,6261,5060,6261,1561,15203
03 giu 202459,8961,3059,6561,3061,3034
03 giu 20240.275 Dividendo
31 mag 202458,6859,4058,6859,4059,1357
30 mag 202458,3458,8258,2958,8158,5427
29 mag 202458,2458,2457,7457,8757,60130
28 mag 202459,4259,4259,4059,4059,1240
24 mag 202459,4259,4959,0159,0358,76252
23 mag 202460,2460,3758,8258,8358,56943
22 mag 202460,1260,1260,1260,1259,844
21 mag 202461,2961,2960,1060,1059,8245
20 mag 202460,3560,3560,3060,3060,0224
17 mag 202461,0261,0261,0061,0060,724
16 mag 202459,5659,5659,5659,5659,282
15 mag 202460,5560,5560,2760,2759,9914
14 mag 202459,9659,9959,7759,9959,715
13 mag 202460,5260,5259,5859,5859,30144
10 mag 202459,5659,6059,5459,6059,3292
09 mag 202459,1660,2658,0259,5159,23946
08 mag 202461,2261,4460,9661,4461,1668
07 mag 202460,7760,9660,0360,0359,75278
03 mag 202458,5858,5858,5858,5858,31177
02 mag 202458,4058,4457,8758,4458,1772
01 mag 202455,8558,0655,8557,8457,578
30 apr 202457,4757,4756,9357,0256,7624
29 apr 202457,5457,7557,2357,4457,1757
26 apr 202456,9757,2056,3657,2056,9445
25 apr 202456,1956,7156,1956,4756,21129
24 apr 202456,3456,5656,0056,4356,1713
23 apr 202456,4156,7356,2956,2956,032
22 apr 202456,4256,9256,4156,8956,6384
19 apr 202456,3256,5655,8356,4656,20213
18 apr 202456,2456,3555,7655,8055,5484
17 apr 202456,7356,8456,3556,3556,09205
16 apr 202455,5156,3755,2556,3756,11970
15 apr 202456,8257,5056,8257,1056,846
12 apr 202458,7958,7956,5956,7956,53391
11 apr 202459,0159,6058,7758,8458,5727
10 apr 202459,0959,1458,3659,0158,7429
09 apr 202459,2659,5459,2659,5159,232
08 apr 202459,0659,6458,8259,1758,9045
05 apr 202459,2259,3558,7558,9958,7218
04 apr 202459,9859,9859,9759,9859,7111
03 apr 202459,6759,6758,9959,0358,76212
02 apr 2024------
28 mar 202460,6161,4260,4660,5560,271.936
27 mar 202459,3059,9858,7759,9859,70135
26 mar 202459,7860,0059,3659,6659,3844
25 mar 202459,4259,4258,7559,3659,0957
22 mar 202459,5559,8259,2259,2258,9557
21 mar 202459,1559,7058,7559,2558,981.552
20 mar 202458,6058,9158,3258,6258,3594
19 mar 202459,1959,1958,4758,9958,71100
18 mar 202460,0460,0458,8059,0158,7452
15 mar 202458,7959,5858,7959,4459,163
14 mar 202460,4861,0659,9360,2860,003
13 mar 202460,9261,2360,1261,2360,9595
12 mar 202460,2960,8960,2960,5060,223
11 mar 202460,2260,7259,5960,6760,39269
08 mar 202459,0460,6859,0460,6860,402
07 mar 202460,2460,2459,3559,5759,2947
06 mar 202459,8959,8959,1659,4159,13102
05 mar 202458,1259,0857,7058,9758,69116
04 mar 202458,6958,6958,1858,1857,9137
01 mar 202458,0558,5957,6558,5958,32542
29 feb 202457,5557,9857,3957,7157,4460
29 feb 20240.275 Dividendo
*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...