Italia markets closed

The Gap, Inc. (0ITS.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,45+0,05 (+0,23%)
Alla chiusura: 05:42PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202421,3921,4521,1121,4521,45544
25 lug 202421,2221,6921,0621,6921,69516
24 lug 202421,4621,4621,3521,4521,45608
23 lug 202421,7922,1121,7122,0122,01655
22 lug 202423,0223,0221,6821,9421,943.565
19 lug 202422,6522,8722,5822,8722,87502
18 lug 202423,3523,7422,7022,8522,8512.427
17 lug 202423,4023,9423,2923,2923,291.827
16 lug 202423,2724,0223,1623,9723,975.171
15 lug 202423,5823,8722,8322,8322,839.869
12 lug 202424,4524,6223,9824,0524,0515.629
11 lug 202423,0024,2623,0024,2624,262.327
10 lug 202423,2323,3723,0423,0923,091.605
10 lug 20240.15 Dividendo
09 lug 202423,3223,8423,3223,6723,522.568
08 lug 202423,5923,8723,2523,3323,1810.416
05 lug 202423,7724,3623,2523,3423,194.511
04 lug 2024------
03 lug 202423,1223,9223,0523,8423,6910.604
02 lug 202422,9423,2622,8823,0022,85940
01 lug 202424,0124,0123,2523,3223,172.572
28 giu 202423,7424,0923,7023,7023,552.492
27 giu 202423,6524,1123,5823,8323,676.387
26 giu 202424,6824,8224,2724,4124,252.115
25 giu 202424,8025,9324,6124,6524,49139.199
24 giu 202424,9125,1224,5524,5524,398.411
21 giu 202425,2225,2224,3724,3924,246.432
20 giu 202425,7225,9325,0925,2625,108.283
19 giu 2024------
18 giu 202425,8826,0125,6226,0125,853.851
17 giu 202425,0126,1425,0126,1425,976.164
14 giu 202425,5425,7024,4725,0024,8429.007
13 giu 202426,4526,6125,4725,5125,359.986
12 giu 202427,1727,1726,3126,5926,429.655
11 giu 202425,6226,6025,3626,4026,2340.605
10 giu 202425,1426,0525,1126,0225,8617.356
07 giu 202425,8726,0525,5725,6625,5012.784
06 giu 202426,8126,9225,8525,9125,756.479
05 giu 202427,0427,1026,4026,4526,2810.940
04 giu 202428,8328,9127,4827,5227,3534.242
03 giu 202429,1930,7328,8929,7229,5370.453
31 mag 202427,8529,0324,9328,5528,37268.632
30 mag 202421,9822,7121,7122,3122,1722.751
29 mag 202420,4621,5620,4621,5621,4225.962
28 mag 202421,0921,0920,5620,6820,5510.659
24 mag 202421,0921,4121,0221,0820,951.917
23 mag 202420,6821,2420,6420,9120,78153
22 mag 202421,1721,4820,5320,6920,5630.542
21 mag 202421,5921,5921,1921,3121,1714.554
20 mag 202421,6021,6221,3521,3821,242.744
17 mag 202421,8621,9121,5821,5821,451.336
16 mag 202421,8021,9921,4821,8021,661.827
15 mag 202421,7122,1421,6221,9221,782.281
14 mag 202422,5022,6121,6221,8621,7211.421
13 mag 202423,0723,0922,0422,0421,906.757
10 mag 202423,2723,6522,9222,9422,795.191
09 mag 202422,2522,8522,2522,7522,612.574
08 mag 202422,1022,3021,9622,2222,082.833
07 mag 202423,1223,1222,2522,2522,115.537
03 mag 202420,2121,5320,2121,5321,40238.973
02 mag 202420,1220,6020,1220,5820,44475
01 mag 202420,3620,4319,8619,9919,864.629
30 apr 202421,0921,3720,7820,8220,69709
29 apr 202421,1721,5021,0521,3121,175.976
26 apr 202420,1321,2320,1321,0920,954.282
25 apr 202419,9320,1719,7220,1720,043.074
24 apr 202420,9721,0520,0520,1520,0221.746
23 apr 202420,9121,1820,7420,9020,773.983
22 apr 202421,0921,1920,4821,1921,061.637
19 apr 202420,9420,9920,6620,8520,7213.828
18 apr 202421,4521,5821,2221,2421,1017.224
17 apr 202421,3821,4820,7121,0020,871.271
16 apr 202421,5521,5920,4020,6520,5214.648
15 apr 202422,7222,8422,0322,0621,921.217
12 apr 202423,2323,2322,5122,6022,462.659
11 apr 202422,8323,4022,8323,3123,165.536
10 apr 202422,8323,2722,6923,0122,861.770
09 apr 202423,7823,7823,0823,5823,431.488
09 apr 20240.15 Dividendo
08 apr 202424,3124,4423,7323,7323,436.429
05 apr 202424,7024,9324,2424,2423,933.636
04 apr 202426,1126,1125,0725,0724,7614.487
03 apr 202426,3426,4926,0626,2825,957.088
02 apr 202426,6426,7126,0526,4226,099.576
28 mar 202427,4127,7527,3527,5527,2017.443
27 mar 202427,6127,8127,1727,2926,9525.183
26 mar 202428,2828,3127,6827,8927,5312.471
25 mar 202428,1528,2627,5927,9127,5616.295
22 mar 202428,3828,5527,8028,0727,7220.484
21 mar 202427,1628,4627,0128,4128,0523.284
20 mar 202425,3126,6525,2726,6126,2712.799
19 mar 202424,3825,2424,1325,2424,9224.698
18 mar 202423,7224,8123,6124,6124,3013.430
15 mar 202422,9123,8622,9023,8123,518.128
14 mar 202422,9222,9222,3222,8422,558.145
13 mar 202421,7823,2521,7822,9622,677.899
12 mar 202421,7623,0921,6422,6722,3818.594
11 mar 202420,8721,8520,4821,6021,3310.455
08 mar 202420,7521,0019,5319,9319,6842.970
07 mar 202419,3919,8219,1719,1918,9512.319
*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...