Italia markets close in 6 hours 53 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,65+0,84 (+1,05%)
In data: 05:26PM GMT. Mercato aperto.
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 20240,000,000,0080,6580,651.156
22 feb 20240.24 Dividendo
21 feb 202480,1180,1179,3079,8179,57271
20 feb 202478,7179,5577,8079,5579,31413
19 feb 2024------
16 feb 202479,4179,8278,6279,8279,58-
15 feb 202480,7680,7679,9079,9779,733
14 feb 202479,6779,6778,8578,8578,61-
13 feb 202478,5179,7678,0179,2579,01441
12 feb 202480,4581,2279,9781,2280,9811
09 feb 202479,8880,1579,7080,0879,84684
08 feb 202478,8480,1978,8479,5279,29142
07 feb 202479,0879,0878,5778,6278,38128
06 feb 202476,9977,5276,9577,5277,2971
05 feb 202476,2776,6475,1875,9275,69514
02 feb 202476,8976,8976,1876,1875,9575
01 feb 202478,1978,3078,1978,3078,067
31 gen 202476,3780,2375,7578,7778,53276
30 gen 202479,6880,2779,6880,2780,03693
29 gen 202479,8379,8479,2579,3379,09-
26 gen 202479,3579,3576,9979,3379,0933.643
25 gen 202477,2477,2577,2477,2577,0235
24 gen 202477,5177,5176,0376,0375,80490
23 gen 2024------
22 gen 202478,6978,9078,6278,8278,583
19 gen 202476,6376,7676,4176,4176,18432
18 gen 202477,0677,3976,7477,0676,83-
17 gen 202476,8276,8276,3176,4176,181
16 gen 202476,8277,5076,4976,7776,543
15 gen 2024------
12 gen 202478,8978,9777,5178,0077,77116
11 gen 202478,3478,3477,2177,9377,702
10 gen 202477,2677,8776,8477,5377,30310
09 gen 202476,4376,7176,3976,7176,48261
08 gen 202475,4775,5475,4175,5475,32156
05 gen 202474,8774,8774,8374,8374,6021
04 gen 202474,0374,0373,9073,9073,6813
03 gen 202474,5874,5873,2873,8873,664
02 gen 202475,5976,0374,9876,0375,803
29 dic 202376,8777,1676,3276,3276,09-
28 dic 202376,9577,0976,5476,7476,5119
27 dic 2023------
22 dic 202377,2778,0477,2777,3977,1633.226
21 dic 202378,0278,8476,6776,6776,4422
20 dic 202378,5678,9478,1978,4578,21724
19 dic 202378,0678,8778,0678,8678,63159
18 dic 202380,0280,0278,2378,2378,0098
15 dic 202379,9280,0879,7079,7079,4680
14 dic 202377,6880,2777,6880,2780,03177
13 dic 202374,4074,4773,8874,2574,0250
12 dic 202373,6073,6073,6073,6073,382
11 dic 202373,4273,4273,3273,3273,1028
08 dic 202373,1373,1372,9973,1172,89-
07 dic 202372,3072,6472,1272,3372,115
06 dic 202373,1573,6273,1573,3473,125
05 dic 202372,3272,4472,2172,4472,2241
04 dic 202371,3772,3571,3772,2171,9914
01 dic 202368,4270,6668,3870,5670,3561
30 nov 202368,0468,2067,7168,2068,00423
29 nov 202368,4268,4268,4268,4268,21-
28 nov 202367,4467,4466,6166,6166,413
27 nov 202366,0767,0066,0767,0066,803
24 nov 202365,8766,4065,8766,4066,2032
23 nov 2023------
22 nov 202366,3966,3966,2066,2666,06382
22 nov 20230.23 Dividendo
21 nov 202366,0766,1365,3765,9265,49313
20 nov 202366,7266,7266,2866,2865,85201
17 nov 202366,9666,9766,6566,9266,49130
16 nov 202366,5566,5565,6565,8365,40358
15 nov 202366,0767,0066,0267,0066,57415
14 nov 202362,8762,9262,6962,9262,5130
13 nov 202360,6360,6960,6260,6660,27420
10 nov 2023------
09 nov 202361,1961,4361,1361,3260,92517
08 nov 202360,9961,0160,8960,9060,51113
07 nov 202361,1961,1960,9761,0960,696
06 nov 202361,7661,7660,9660,9660,5616.381
03 nov 202361,4762,0261,4762,0261,62322
02 nov 2023------
01 nov 202355,4355,4355,4355,4355,071
31 ott 2023------
30 ott 202355,8056,2455,0255,0254,669
27 ott 202355,5155,5154,6754,6754,32850
26 ott 2023------
25 ott 202356,1256,1255,6555,6555,29253
24 ott 202358,4258,4257,7057,7057,33-
23 ott 202357,5457,8257,5457,7257,3555
20 ott 202357,2157,2157,1557,1556,7875
19 ott 202358,8558,8557,9158,0157,6340
18 ott 202359,9959,9959,2759,2758,89150
17 ott 202361,5561,5561,5561,5561,1525
16 ott 202360,3460,3459,3060,3459,95-
13 ott 202359,1059,7459,1059,7459,35228
12 ott 202361,7461,7458,6858,6858,301
11 ott 202361,9761,9761,9761,9761,577
10 ott 202361,7861,7861,7861,7861,38-
09 ott 2023------
06 ott 202360,0960,6859,7259,7259,33370
05 ott 202361,1761,1760,2660,2659,8625
*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...