Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,46+0,66 (+1,18%)
Alla chiusura: 05:14PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202456,3256,5655,8356,4656,46213
18 apr 202456,2456,3555,7655,8055,8084
17 apr 202456,7356,8456,3556,3556,35205
16 apr 202455,5156,3755,2556,3756,37970
15 apr 202456,8257,5056,8257,1057,106
12 apr 202458,7958,7956,5956,7956,79391
11 apr 202459,0159,6058,7758,8458,8427
10 apr 202459,0959,1458,3659,0159,0129
09 apr 202459,2659,5459,2659,5159,512
08 apr 202459,0659,6458,8259,1759,1745
05 apr 202459,2259,3558,7558,9958,9918
04 apr 202459,9859,9859,9759,9859,9811
03 apr 202459,6759,6758,9959,0359,03212
02 apr 2024------
28 mar 202460,6161,4260,4660,5560,551.936
27 mar 202459,3059,9858,7759,9859,98135
26 mar 202459,7860,0059,3659,6659,6644
25 mar 202459,4259,4258,7559,3659,3657
22 mar 202459,5559,8259,2259,2259,2257
21 mar 202459,1559,7058,7559,2559,251.552
20 mar 202458,6058,9158,3258,6258,6294
19 mar 202459,1959,1958,4758,9958,99100
18 mar 202460,0460,0458,8059,0159,0152
15 mar 202458,7959,5858,7959,4459,443
14 mar 202460,4861,0659,9360,2860,283
13 mar 202460,9261,2360,1261,2361,2395
12 mar 202460,2960,8960,2960,5060,503
11 mar 202460,2260,7259,5960,6760,67269
08 mar 202459,0460,6859,0460,6860,682
07 mar 202460,2460,2459,3559,5759,5747
06 mar 202459,8959,8959,1659,4159,41102
05 mar 202458,1259,0857,7058,9758,97116
04 mar 202458,6958,6958,1858,1858,1837
01 mar 202458,0558,5957,6558,5958,59542
29 feb 202457,5557,9857,3957,7157,7160
29 feb 20240.275 Dividendo
28 feb 202458,3258,4657,9057,9057,63419
27 feb 202458,8258,9158,0358,4158,1327
26 feb 202459,3659,4858,5458,5458,27434
23 feb 202460,2860,2860,2860,2859,9921
22 feb 202460,0160,2960,0160,2859,99307
21 feb 202459,1859,4558,4159,3759,0983
20 feb 202458,4358,6857,8458,6758,39326
19 feb 2024------
16 feb 202459,1459,1458,2558,4558,17426
15 feb 202458,5359,0458,0758,5758,2971
14 feb 202457,9658,6557,8558,0757,795
13 feb 202457,5158,0656,9758,0657,79144
12 feb 202458,5359,6358,4658,7958,511.525
09 feb 202456,3658,3055,9658,2758,00963
08 feb 202456,4456,8955,0055,7655,50570
07 feb 202457,0560,0955,2858,1357,85404
06 feb 202463,7164,4762,9264,3063,9920
05 feb 202465,1565,1563,9564,0863,78144
02 feb 202465,5765,5764,7164,9464,638
01 feb 202466,1866,2665,1865,2364,9225
31 gen 202467,4267,4567,0467,3267,0011
30 gen 202466,8167,2866,6967,1466,82113
29 gen 202466,7366,9166,4566,9166,5920
26 gen 202466,7467,5066,7466,8266,50151
25 gen 202467,2667,2666,4866,4866,1645
24 gen 202467,8767,8766,6166,9866,666
23 gen 202467,9568,0766,8866,9266,60218
22 gen 202467,1767,3967,1367,3267,004
19 gen 202466,5366,6566,1866,6566,3315
18 gen 202465,8565,8565,5365,5365,223
17 gen 202465,5365,9164,9565,6265,312.254
16 gen 202464,7065,4064,6265,3665,054
15 gen 2024------
12 gen 202466,6466,6465,2765,2764,9634
11 gen 202466,4066,4065,9466,0065,6927
10 gen 202466,6666,6666,6666,6666,34-
09 gen 202466,5766,5766,5266,5266,20154
08 gen 202466,7366,7366,7366,7366,412
05 gen 2024------
04 gen 202465,4065,5965,2165,5965,2882
03 gen 202465,7965,9165,1165,6665,3577
02 gen 202467,0067,6666,8267,5067,1892
29 dic 202368,0868,1367,6467,6467,322
28 dic 202367,9968,2767,9968,2767,9522
27 dic 202367,9767,9767,9767,9767,65139
22 dic 202368,3868,4167,8967,9367,6129
21 dic 202368,2468,2467,2967,5567,2318
20 dic 202368,5768,5967,6967,7267,4028
19 dic 202369,2069,2068,4868,9368,6021
18 dic 202368,9569,1268,3568,4668,139
15 dic 202369,0469,3668,9769,3569,0217
14 dic 202368,9569,9368,8268,8268,49457
13 dic 202365,4465,9165,4465,6965,384
12 dic 202365,5865,8965,0465,1764,8619
11 dic 202365,4365,7865,2565,3665,0538
08 dic 202365,7065,7064,8765,1064,791
07 dic 202365,0865,3564,6165,3165,001.676
06 dic 202366,3266,3265,2265,2264,9110
05 dic 202365,5966,2864,9865,2064,89297
04 dic 202366,7467,2466,3766,3766,0514
01 dic 202365,9666,8865,9666,6066,2894
30 nov 202364,8165,7464,4065,7365,42113
30 nov 20230.275 Dividendo
29 nov 202364,8765,0464,5765,0464,4668
*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...