Italia markets closed

Fortune Brands Innovations, Inc. (0IRN.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,38-3,26 (-4,37%)
Alla chiusura: 05:55PM BST
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202471,6771,6771,3871,3871,38102
18 lug 202475,3175,6274,3874,3874,3853
17 lug 202473,5974,9373,5974,6474,6425
16 lug 202474,0774,4873,6674,2774,2736
15 lug 202470,1171,0470,1170,1170,1121
12 lug 202469,5569,6769,5569,6469,6489
11 lug 202468,4968,4968,4968,4968,49181
10 lug 202464,6364,6364,3464,6364,6313
09 lug 202464,2564,2564,2564,2564,2536
08 lug 2024------
05 lug 202463,5163,7062,6662,7162,71455
04 lug 2024------
03 lug 202463,6363,8763,3563,3563,35162
02 lug 2024------
01 lug 202463,6263,6263,6263,6263,621
28 giu 202465,8266,4265,5965,5965,59375
27 giu 202465,1265,4765,0765,0765,07309
26 giu 202463,9363,9563,9063,9563,95440
25 giu 202465,8265,8262,8563,1563,15270
24 giu 202467,9267,9267,4867,7967,7914
21 giu 202467,9667,9666,6766,6766,674
20 giu 202467,0767,2166,8867,0167,0114
19 giu 2024------
18 giu 202467,4667,4667,4667,4667,46858
17 giu 2024------
14 giu 202468,1468,1466,9466,9466,943
13 giu 202468,1868,1868,1868,1868,18200
12 giu 2024------
11 giu 202465,6065,6065,6065,6065,60-
10 giu 202465,7065,7064,7165,5965,5914
07 giu 202466,2566,3665,8966,0366,03498
06 giu 2024------
05 giu 202466,6466,6466,6466,6466,643
04 giu 202468,8968,8967,0667,0667,0639
03 giu 202471,0271,0370,1370,1370,132
31 mag 202468,9168,9468,9168,9468,94426
30 mag 202468,8268,8268,8268,8268,823
29 mag 202467,6868,0467,6867,8967,8918
28 mag 2024------
24 mag 202470,9370,9370,9370,9370,933
23 mag 202469,9369,9369,9369,9369,9314
23 mag 20240.24 Dividendo
22 mag 202471,3471,6371,3371,3371,0944
21 mag 202472,1272,1271,4171,9571,712
20 mag 202473,3973,3972,4672,4672,2230
17 mag 202472,9873,2172,8673,2172,96398
16 mag 202474,0074,0074,0074,0073,752
15 mag 202475,6775,6875,6775,6875,433
14 mag 202474,0074,0074,0074,0073,756
13 mag 2024------
10 mag 202475,2675,4875,2075,3675,1194
09 mag 202473,4173,4273,3473,4273,1882
08 mag 202472,9572,9572,8272,8272,571.334
07 mag 2024------
03 mag 202473,7074,0072,8372,8372,59106
02 mag 202471,4271,4470,4870,7870,54585
01 mag 202470,3070,8270,3070,8270,5860
30 apr 202474,7575,1674,7575,1674,91432
29 apr 202474,3975,2274,3975,2274,9726
26 apr 202474,1574,1574,1574,1573,903
25 apr 2024------
24 apr 202474,9774,9774,9774,9774,722
23 apr 202474,1574,1574,1574,1573,90-
22 apr 202473,7573,9073,0673,2973,04415
19 apr 202473,8273,8273,6273,6273,38134
18 apr 202474,9175,2874,6074,6074,35156
17 apr 202476,1476,1475,3475,3475,09172
16 apr 202474,9974,9974,6274,9274,67112
15 apr 202478,0778,4876,0076,0875,8240.040
12 apr 202477,1377,1376,6576,6576,3998
11 apr 202477,6877,7177,6877,7177,4518
10 apr 202477,5778,5677,5778,3678,10484
09 apr 202481,1281,1280,3580,7680,4941
08 apr 202482,1182,1181,8581,9181,63-
05 apr 202481,6781,9181,6781,7981,51218
04 apr 202483,5083,6282,6282,6282,34133
03 apr 202481,9082,2581,9082,0581,77527
02 apr 202482,0482,0480,8680,8680,595.808
28 mar 202484,3284,3284,3284,3284,0430
27 mar 2024------
26 mar 202482,2682,2682,2682,2681,983
25 mar 202481,9681,9681,9681,9681,684
22 mar 202483,4583,4682,3082,3082,03211
21 mar 202482,4384,0882,4184,0083,721.633
20 mar 202480,4081,0780,4081,0780,791.440
19 mar 202479,3879,9779,0679,9479,677.857
18 mar 202479,7679,7679,7679,7679,492
15 mar 202478,8579,9178,4679,9179,64510
14 mar 202479,7379,7379,2979,2979,031.250
13 mar 2024------
12 mar 202481,7982,0480,7481,2580,9819.182
11 mar 202481,5881,5880,2581,1580,8818.146
08 mar 202482,7382,7381,9082,7082,421
07 mar 202481,3381,4181,1781,2180,94413
06 mar 202481,9782,0780,2980,2980,021.397
05 mar 202481,8582,5381,3081,7581,4752
04 mar 202483,0684,1482,5782,5782,297
01 mar 202481,3382,7281,2082,6782,39132
29 feb 202481,0481,3881,0481,2280,95159
28 feb 202481,3381,8681,1081,1080,83206
*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...