Italia markets close in 8 hours 18 minutes

The Gap, Inc. (0ITS.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,51-1,08 (-4,06%)
In data: 07:01PM BST. Mercato aperto.
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 20240,000,000,0025,5125,513.696
12 giu 202427,1727,1726,3126,5926,599.655
11 giu 202425,6226,6025,3626,4026,4040.605
10 giu 202425,1426,0525,1126,0226,0217.356
07 giu 202425,8726,0525,5725,6625,6612.784
06 giu 202426,8126,9225,8525,9125,916.479
05 giu 202427,0427,1026,4026,4526,4510.940
04 giu 202428,8328,9127,4827,5227,5234.242
03 giu 202429,1930,7328,8929,7229,7270.453
31 mag 202427,8529,0324,9328,5528,55268.632
30 mag 202421,9822,7121,7122,3122,3122.751
29 mag 202420,4621,5620,4621,5621,5625.962
28 mag 202421,0921,0920,5620,6820,6810.659
24 mag 202421,0921,4121,0221,0821,081.917
23 mag 202420,6821,2420,6420,9120,91153
22 mag 202421,1721,4820,5320,6920,6930.542
21 mag 202421,5921,5921,1921,3121,3114.554
20 mag 202421,6021,6221,3521,3821,382.744
17 mag 202421,8621,9121,5821,5821,581.336
16 mag 202421,8021,9921,4821,8021,801.827
15 mag 202421,7122,1421,6221,9221,922.281
14 mag 202422,5022,6121,6221,8621,8611.421
13 mag 202423,0723,0922,0422,0422,046.757
10 mag 202423,2723,6522,9222,9422,945.191
09 mag 202422,2522,8522,2522,7522,752.574
08 mag 202422,1022,3021,9622,2222,222.833
07 mag 202423,1223,1222,2522,2522,255.537
03 mag 202420,2121,5320,2121,5321,53238.973
02 mag 202420,1220,6020,1220,5820,58475
01 mag 202420,3620,4319,8619,9919,994.629
30 apr 202421,0921,3720,7820,8220,82709
29 apr 202421,1721,5021,0521,3121,315.976
26 apr 202420,1321,2320,1321,0921,094.282
25 apr 202419,9320,1719,7220,1720,173.074
24 apr 202420,9721,0520,0520,1520,1521.746
23 apr 202420,9121,1820,7420,9020,903.983
22 apr 202421,0921,1920,4821,1921,191.637
19 apr 202420,9420,9920,6620,8520,8513.828
18 apr 202421,4521,5821,2221,2421,2417.224
17 apr 202421,3821,4820,7121,0021,001.271
16 apr 202421,5521,5920,4020,6520,6514.648
15 apr 202422,7222,8422,0322,0622,061.217
12 apr 202423,2323,2322,5122,6022,602.659
11 apr 202422,8323,4022,8323,3123,315.536
10 apr 202422,8323,2722,6923,0123,011.770
09 apr 202423,7823,7823,0823,5823,581.488
09 apr 20240.15 Dividendo
08 apr 202424,3124,4423,7323,7323,586.429
05 apr 202424,7024,9324,2424,2424,093.636
04 apr 202426,1126,1125,0725,0724,9114.487
03 apr 202426,3426,4926,0626,2826,127.088
02 apr 202426,6426,7126,0526,4226,259.576
28 mar 202427,4127,7527,3527,5527,3717.443
27 mar 202427,6127,8127,1727,2927,1225.183
26 mar 202428,2828,3127,6827,8927,7112.471
25 mar 202428,1528,2627,5927,9127,7316.295
22 mar 202428,3828,5527,8028,0727,8920.484
21 mar 202427,1628,4627,0128,4128,2323.284
20 mar 202425,3126,6525,2726,6126,4412.799
19 mar 202424,3825,2424,1325,2425,0824.698
18 mar 202423,7224,8123,6124,6124,4513.430
15 mar 202422,9123,8622,9023,8123,668.128
14 mar 202422,9222,9222,3222,8422,698.145
13 mar 202421,7823,2521,7822,9622,817.899
12 mar 202421,7623,0921,6422,6722,5218.594
11 mar 202420,8721,8520,4821,6021,4710.455
08 mar 202420,7521,0019,5319,9319,8142.970
07 mar 202419,3919,8219,1719,1919,0712.319
06 mar 202420,2820,3019,4019,4319,313.539
05 mar 202419,2020,1319,0319,9419,813.873
04 mar 202419,2519,4819,1519,2219,102.431
01 mar 202419,0019,3518,7819,1118,993.307
29 feb 202419,3419,4718,8618,8618,743.688
28 feb 202419,3819,3919,2219,3019,18473
27 feb 202419,5519,7519,4119,4819,35900
26 feb 202420,0420,1319,2019,2819,164.423
23 feb 202419,0019,5818,8419,5819,452.287
22 feb 202419,4119,4719,2519,2519,136.159
21 feb 202418,8519,1018,8519,0218,901.654
20 feb 202419,4219,5019,2219,2419,129.104
19 feb 2024------
16 feb 202419,7420,1919,5720,0519,921.071
15 feb 202420,3420,4219,9020,0819,961.183
14 feb 202420,1020,1719,6919,9219,795.203
13 feb 202419,7419,9819,3719,7319,607.590
12 feb 202420,3121,2520,2220,6720,5418.522
09 feb 202420,0920,2419,7319,9919,865.184
08 feb 202419,9720,4519,8820,2820,1514.836
07 feb 202419,6219,7119,4919,6619,54121
06 feb 202419,9720,0319,6819,7019,58742
05 feb 202419,4620,0019,3820,0019,873.123
02 feb 202419,1419,7219,0719,6519,523.646
01 feb 202418,8419,1518,8318,9218,801.346
31 gen 202419,1519,2918,8518,8518,742.635
30 gen 202419,3819,4519,2319,3819,261.367
29 gen 202419,5519,6819,2019,2319,103.291
26 gen 202419,5219,9019,4819,7119,58515
25 gen 202419,3919,6319,1119,5019,388.632
24 gen 202419,2319,3118,9719,0518,93264
23 gen 202419,1719,2718,8419,0118,893.883
*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...