Italia markets closed

Fastenal Company (0IKW.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
65,67+1,50 (+2,34%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
12 lug 2023 - 12 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202467,6567,9165,1465,6765,677.048
11 lug 202464,0164,6964,0164,1764,1716.248
10 lug 202462,6763,2962,5763,1363,13962
09 lug 202462,6962,9562,0762,5362,531.734
08 lug 202463,0963,4262,5862,7362,731.541
05 lug 202462,6362,8862,2462,8862,881.958
04 lug 2024------
03 lug 202463,0363,0362,5862,6962,691.817
02 lug 202461,8962,5761,4062,5762,572.328
01 lug 202463,3163,5062,1462,3162,31886
28 giu 202463,3964,0562,8462,8462,843.470
27 giu 202463,3463,7663,3063,3863,384.853
26 giu 202464,4364,4363,4763,7363,7361.914
25 giu 202464,8065,1464,0564,1364,136.365
24 giu 202465,4165,6665,2365,2365,23458
21 giu 202465,3965,3964,8065,0965,092.057
20 giu 202464,9165,2564,5064,8864,887.058
19 giu 2024------
18 giu 202464,8865,0264,3164,7964,792.628
17 giu 202462,8564,2962,8564,2964,291.308
14 giu 202463,1763,3162,0162,7062,702.626
13 giu 202463,8363,9463,6563,7463,741.110
12 giu 202463,8064,6263,8064,2764,272.489
11 giu 202463,1363,2462,8662,9062,901.543
10 giu 202463,5363,7863,3563,3563,351.242
07 giu 202464,6864,6863,9464,3364,331.422
06 giu 202464,1464,2563,2463,9963,994.030
05 giu 202464,5165,2164,0065,0165,011.030
04 giu 202464,3164,8364,0464,1164,1166.620
03 giu 202465,9265,9263,8663,8663,864.838
31 mag 202464,9165,0664,3865,0565,052.829
30 mag 202464,6164,7164,2164,6164,6149.843
29 mag 202464,1964,5463,8464,5464,542.538
28 mag 202465,6665,8364,9864,9964,993.030
24 mag 202465,9266,2265,5266,2266,221.203
23 mag 202466,8066,8465,5665,8465,843.844
22 mag 202466,3566,7966,1766,5666,562.705
21 mag 202466,4366,6065,9965,9965,991.639
20 mag 202466,3066,6966,3066,5366,53991
17 mag 202466,6966,7866,0166,1466,14970
16 mag 202466,9367,0466,2966,8466,842.171
15 mag 202467,2267,6967,0867,1167,112.104
14 mag 202467,6467,8767,1367,1367,136.869
13 mag 202468,0368,2067,2167,2167,214.336
10 mag 202467,7167,9067,6067,8667,861.985
09 mag 202467,0467,6866,8867,6867,682.982
08 mag 202466,1866,7965,9566,7166,714.996
07 mag 202467,0467,3966,7967,3967,398.203
03 mag 202468,5168,9468,1368,3468,3429.086
02 mag 202468,5768,5767,4767,9767,973.979
01 mag 202467,9468,2267,8167,9067,903.655
30 apr 202468,4668,6068,1668,1768,171.240
29 apr 202468,3268,7768,1768,3068,30304.248
26 apr 202468,0868,5067,8868,5068,501.963
25 apr 202467,7568,3066,9868,3068,304.312
24 apr 202466,9668,1966,8368,1368,1315.003
24 apr 20240.39 Dividendo
23 apr 202467,5568,1467,5567,6867,295.574
22 apr 202467,5767,9267,4067,6367,2422.571
19 apr 202467,6768,0967,3367,6367,244.095
18 apr 202469,0069,3567,5067,5067,115.201
17 apr 202469,2369,2367,8668,4368,043.372
16 apr 202469,6169,8068,7369,1968,793.663
15 apr 202471,3871,5069,1169,1768,773.638
12 apr 202470,0170,9269,2670,5270,115.023
11 apr 202472,1972,9769,5570,4069,9919.915
10 apr 202475,3275,5774,5575,1774,736.913
09 apr 202476,0576,5374,7375,4975,0525.103
08 apr 202476,3276,5976,1276,3775,932.650
05 apr 202475,5876,8175,4076,4375,992.581
04 apr 202476,8977,0976,2276,5076,053.423
03 apr 202476,1576,6476,0376,3575,914.720
02 apr 202476,5776,8276,1876,2275,796.571
28 mar 202477,5078,2877,0477,2076,764.124
27 mar 202477,4177,5076,6476,7776,333.188
26 mar 202477,1577,3376,8876,9276,483.322
25 mar 202477,8877,8876,7277,3576,903.215
22 mar 202478,4178,4878,0078,1877,733.718
21 mar 202477,7678,9377,6078,7178,254.862
20 mar 202476,4777,3875,9977,3876,936.684
19 mar 202475,6976,2175,4276,0775,631.408
18 mar 202475,7576,7275,6975,7875,344.642
15 mar 202475,0875,6074,8175,1574,722.875
14 mar 202475,6975,7374,6275,1874,749.667
13 mar 202475,2475,4774,9175,1574,722.055
12 mar 202474,4675,1874,3974,8974,452.624
11 mar 202475,4375,7073,7074,2973,878.997
08 mar 202476,1376,5475,6575,8275,383.008
07 mar 202474,8875,9674,8875,9675,523.132
06 mar 202474,4074,9773,9974,0273,5910.410
05 mar 202474,4275,3174,3874,4874,056.690
04 mar 202473,6675,8273,6674,8374,4010.193
01 mar 202472,9473,0472,1872,6172,206.026
29 feb 202473,9873,9872,4973,2872,864.502
28 feb 202473,1573,4472,8873,2372,811.444
27 feb 202473,0073,2572,7973,0772,656.072
26 feb 202472,1173,0772,0472,9372,516.395
23 feb 202472,4372,4671,6371,8971,486.111
22 feb 202470,8672,1870,7772,1871,769.158
21 feb 202470,0270,5070,0270,3569,942.339
*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...