Italia markets open in 43 minutes

The Gap, Inc. (0ITS.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,77-0,14 (-0,65%)
Alla chiusura: 07:10PM GMT
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202320,6220,7720,4020,7720,779.663
04 dic 202321,0121,1320,7820,9120,916.991
01 dic 202320,1021,0519,9421,0121,0146.732
30 nov 202320,2220,3019,7619,9019,909.475
29 nov 202319,8020,2519,7620,1220,1213.106
28 nov 202319,1919,6019,0619,5419,5414.030
27 nov 202318,8419,4018,7319,3919,3918.924
24 nov 202318,9018,9018,6618,9018,903.797
23 nov 2023------
22 nov 202318,6719,0018,5418,6718,6726.457
21 nov 202318,4618,8217,8418,7718,7743.909
20 nov 202317,8818,6617,5418,5218,5299.123
17 nov 202316,0018,1416,0017,5417,54449.506
16 nov 202313,9013,9013,4513,6813,6812.627
15 nov 202313,8914,1313,8613,9113,9131.606
14 nov 202313,6513,8913,6313,7813,786.278
13 nov 202313,4913,4913,1313,1513,151.141
10 nov 202313,4313,4813,1013,4813,488.931
09 nov 202313,5713,7613,5113,5113,512.558
08 nov 202313,4113,6513,4113,6513,651.627
07 nov 202314,0914,1713,6513,7313,7316.004
06 nov 202313,9914,0913,7613,8213,822.187
03 nov 202313,6513,9713,6513,9213,9211.663
02 nov 202313,1713,5913,1113,4913,499.138
01 nov 202312,7112,8612,5412,7612,76960
31 ott 202312,8813,0312,7112,8012,804.142
30 ott 202313,0913,0912,5012,6612,663.164
27 ott 202313,1413,3312,7012,7212,723.867
26 ott 202313,0313,1512,9012,9112,912.857
25 ott 202313,0113,3212,8413,1713,1726.772
24 ott 202312,0912,5011,9512,3212,324.189
23 ott 202311,7812,0111,5512,0112,011.227
20 ott 202311,9112,0411,7511,9111,916.775
19 ott 202312,1312,2412,0012,0012,008.183
18 ott 202312,3212,3912,1712,2712,272.395
17 ott 202311,9012,6611,9012,5212,5212.075
16 ott 202311,5412,0211,5412,0012,006.571
13 ott 202311,3211,4511,2511,4111,411.751
12 ott 202311,4411,5811,2011,2211,221.498
11 ott 202311,0611,4211,0611,3311,337.302
10 ott 202310,7211,1110,6410,9810,983.420
09 ott 202310,0310,4010,0310,4010,401.532
06 ott 20239,9910,329,7210,2310,231.466
05 ott 202310,0210,2110,0110,0410,0410.069
04 ott 202310,3910,5110,3610,4110,41534
03 ott 202310,4910,5510,1910,1910,194.755
03 ott 20230.15 Dividendo
02 ott 202310,6110,7410,5210,7410,594.025
29 set 202310,7210,8610,6510,6510,504.403
28 set 202310,3910,5610,2910,5610,423.388
27 set 202310,3010,4810,3010,4210,28545
26 set 202310,4310,4910,3710,3710,223.111
25 set 20239,8910,349,8910,3410,194.058
22 set 202310,3210,369,959,959,811.381
21 set 20239,8210,359,8210,3210,184.570
20 set 202310,0410,059,889,889,74663
19 set 202310,1210,279,899,899,752.364
18 set 202311,0011,0010,3810,4810,332.827
15 set 202310,9811,3010,9811,3011,14878
14 set 202310,9311,0610,9311,0610,90852
13 set 202310,8810,8810,8810,8810,72165
12 set 202311,0511,2711,0511,2511,091.212
11 set 202311,2911,3111,0111,0610,911.159
08 set 202311,4911,5111,3011,3411,18345
07 set 202311,2411,4911,2411,4911,33111
06 set 202311,2811,3011,1511,2611,102.159
05 set 202311,5011,5011,3411,3411,185.988
04 set 2023------
01 set 202311,6211,7111,5511,6711,51686
31 ago 202311,4011,6511,4011,6511,491.327
30 ago 202311,1011,3011,0611,2611,103.747
29 ago 202310,5111,1310,5111,0610,905.167
25 ago 20239,7010,319,6410,1810,0447.544
24 ago 20239,569,819,489,569,4218.923
23 ago 20239,459,639,449,599,4611.906
22 ago 202310,0210,079,599,609,469.156
21 ago 202310,4310,5110,2710,2710,121.642
18 ago 202310,2110,3610,1710,3210,186.811
17 ago 202310,2410,3610,2110,3610,22784
16 ago 202310,6010,6010,2610,2910,145.861
15 ago 202310,3310,4710,1710,4710,321.767
14 ago 202310,3310,5510,2510,5510,404.088
11 ago 202310,4910,7310,3810,6310,48758
10 ago 202310,5510,7010,4410,4910,341.784
09 ago 202310,5410,6310,4310,4310,282.164
08 ago 202310,3210,4610,3210,4610,321.120
07 ago 202310,8110,8610,5210,6210,4713.953
04 ago 202310,5710,7410,5610,6910,546.457
03 ago 202310,4910,8110,4910,8110,665.495
02 ago 202310,3110,3110,1310,3010,161.138
01 ago 202310,3411,0010,3010,5410,3975.833
31 lug 202310,4110,4910,3010,3510,2112.734
28 lug 202310,2310,4110,2110,2810,1415.444
27 lug 202310,0410,4610,0010,2610,125.654
26 lug 20239,859,999,719,879,7340.118
25 lug 20239,409,409,239,319,18894
24 lug 20239,209,689,209,409,2721.976
21 lug 20239,049,189,049,169,0325.225
20 lug 20239,399,399,189,189,0519.761
19 lug 20239,239,389,239,279,1411.612
*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...