Italia Markets close in 3 hrs 40 mins

Customers Bancorp, Inc. (0I5Z.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,40-0,92 (-1,94%)
In data: 06:12PM BST. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 mar 202456,4756,6352,5252,5252,52868
01 mar 202453,7554,0451,8854,0454,04437
29 feb 202454,8054,8054,0654,4954,4933
28 feb 202454,3554,3553,7653,7653,76321
27 feb 202453,3354,4453,3354,0354,03124
26 feb 202452,2553,0152,2552,9952,99108
23 feb 202452,7052,7052,7052,7052,701
22 feb 202452,0052,2352,0052,2352,2319
21 feb 202451,6852,1350,8752,1352,1341
20 feb 202452,9952,9952,4152,7452,747
19 feb 2024------
16 feb 202453,6654,3153,6654,3154,31148
15 feb 202453,8654,7651,5954,7654,7699
14 feb 202451,4251,4251,4251,4251,421
13 feb 202451,0351,4249,0451,0851,0822
12 feb 202451,8653,4351,8653,4353,432
09 feb 202450,6250,6250,1750,1750,1788
08 feb 202450,8250,8249,9249,9249,92-
07 feb 2024------
06 feb 202451,9051,9050,2250,2250,225
05 feb 202449,9250,2049,8749,8749,8738
02 feb 202451,5352,3351,1351,9651,966
01 feb 202454,0454,1749,8749,8749,8728
31 gen 202454,6555,0754,6555,0755,0718
30 gen 202455,8256,1255,8256,1256,1230
29 gen 202455,9657,6155,9656,4756,47160
26 gen 202453,1854,1751,4653,6353,63358
25 gen 202453,2153,6752,3652,5952,59386
24 gen 2024------
23 gen 2024------
22 gen 202452,6252,9952,3052,9952,9943
19 gen 202450,8551,7250,8551,7251,7210
18 gen 202450,5650,5650,5650,5650,5612
17 gen 202450,3551,3649,7150,8550,85118
16 gen 202451,5751,7551,5751,7551,759
15 gen 2024------
12 gen 202453,7953,7952,0952,0952,0952
11 gen 202453,0653,0652,4752,4752,4783
10 gen 202451,5151,5151,4451,4451,4420
09 gen 202451,1951,4151,1951,3951,39145
08 gen 202452,2952,7752,2952,7752,7753
05 gen 202452,0052,6151,5352,1952,1970
04 gen 202453,2153,2152,5352,5352,5345
03 gen 202455,4255,4253,1453,7553,75134
02 gen 202456,7757,3556,3156,7856,7831
*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...