Italia markets closed

Customers Bancorp, Inc. (0I5Z.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
66,52+2,30 (+3,58%)
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 202465,4667,5864,6966,5266,52184
25 lug 202462,7564,2262,7564,2264,2211
24 lug 202462,7762,7762,7762,7762,7735
23 lug 202461,4461,4461,4461,4461,444
22 lug 2024------
19 lug 202460,4662,2460,4661,0861,0837
18 lug 202462,0862,0861,8161,8161,8110
17 lug 202463,6663,6663,6663,6663,6640
16 lug 202460,0864,0060,0864,0064,00138
15 lug 202457,9859,1957,2859,1959,1972
12 lug 202456,1356,9955,7856,9956,99178
11 lug 202453,5455,5352,8454,8654,86850
10 lug 202449,2052,2649,2052,2552,252
09 lug 202447,8549,1847,8549,1849,181
08 lug 202448,4348,7748,1248,1248,125
05 lug 202449,4749,4747,6047,8147,818
04 lug 2024------
03 lug 202448,8348,8348,5648,5648,563
02 lug 202449,4349,4348,9148,9748,973
01 lug 202448,6049,1948,0048,8348,83468
28 giu 202448,1248,5648,1248,5648,561
27 giu 202446,6146,9246,6146,9246,92-
26 giu 202445,3146,3745,3146,3746,379
25 giu 202446,3046,9846,3046,9846,981
24 giu 202445,7846,9645,7846,9646,966
21 giu 202445,7747,0044,8444,8944,895
20 giu 202444,4045,5444,0344,3344,33200
19 giu 2024------
18 giu 2024------
17 giu 2024------
14 giu 2024------
13 giu 202444,1244,1244,1244,1244,12126
12 giu 202444,6045,9244,4245,9245,9275
11 giu 202442,7042,8641,4742,7742,777
10 giu 202442,6543,1642,6542,7042,704
07 giu 202443,2843,2843,0443,2643,26-
06 giu 202443,5243,5642,7143,5643,5613
05 giu 202442,9844,2342,8643,2343,232
04 giu 202445,2345,2342,9642,9642,96109
03 giu 202445,0145,2844,3444,3444,346
31 mag 202445,6445,6445,0245,1945,1915
30 mag 202444,6944,6944,6544,6544,65-
29 mag 202443,5146,0042,2544,3444,3472
28 mag 202445,3245,6744,8244,8244,8213
24 mag 202445,5146,0845,0845,3745,3714
23 mag 202447,5047,5046,4046,4046,40600
22 mag 202447,2647,4447,1047,3247,32309
21 mag 202447,2147,6247,2147,5147,519
20 mag 202449,6449,6447,6948,4848,4820
17 mag 202448,5348,9148,5248,9148,915
16 mag 202448,6048,7548,4248,4248,421
15 mag 202449,7050,1849,6549,7149,716
14 mag 202450,2750,2749,2649,2649,261
13 mag 202448,8649,2448,8649,0749,072
10 mag 202449,8749,8748,6749,0449,04-
09 mag 202448,0048,2647,8148,1648,16314
08 mag 202447,0747,0747,0747,0747,073
07 mag 202448,5648,5648,5648,5648,5610
03 mag 202448,7748,7748,7748,7748,778
02 mag 202447,0347,0347,0347,0347,034
01 mag 202446,6146,6146,4146,4146,414
30 apr 202447,0447,0447,0447,0447,045
29 apr 202447,3247,4747,0547,4747,477
26 apr 202445,4747,5345,4745,4745,472
25 apr 202448,3948,3948,3948,3948,39-
24 apr 2024------
23 apr 2024------
22 apr 202448,3748,7848,3748,7448,7455
19 apr 202448,1548,1548,1548,1548,153
18 apr 202446,4646,4646,4646,4646,4615
17 apr 2024------
16 apr 202445,0045,0045,0045,0045,00-
15 apr 202449,0049,0045,7445,8345,83602
12 apr 202449,3049,3049,3049,3049,3021
11 apr 2024------
10 apr 202450,2150,2150,1250,1250,121
09 apr 2024------
08 apr 2024------
05 apr 2024------
04 apr 202451,8951,8951,8951,8951,8910
03 apr 202451,6951,6951,6951,6951,691
02 apr 2024------
28 mar 202453,3753,3753,1653,1653,165
27 mar 202451,9351,9351,8251,8551,857
26 mar 2024------
25 mar 202452,3852,3852,3852,3852,382
22 mar 202452,2252,2252,2252,2252,22-
21 mar 202453,8454,3853,8454,3854,384
20 mar 202451,3152,4651,3152,4652,466
19 mar 202449,7650,5849,7650,5850,581
18 mar 202449,5050,5449,3950,4250,427
15 mar 202449,7449,7449,7449,7449,744
14 mar 202449,8549,8548,6248,6248,62234
13 mar 202453,9753,9752,2952,4652,4655
12 mar 202452,7652,7652,7652,7652,76100
11 mar 202454,1754,1753,9053,9053,9022
08 mar 202455,9355,9755,6755,9755,9733
07 mar 202455,3355,3355,3355,3355,33-
06 mar 202453,7653,7652,8652,8652,8620
05 mar 202452,5753,8852,5753,8853,881
*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...