Italia markets closed

The Gap, Inc. (0ITS.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,85-0,39 (-1,81%)
Alla chiusura: 06:55PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
22 gen 202419,0019,2318,7418,8118,698.830
19 gen 202418,5218,8318,3618,8318,713.926
18 gen 202419,5919,6718,3418,4218,3015.555
17 gen 202419,5219,7919,4219,5119,392.890
16 gen 202420,0020,0019,6719,7619,6413.975
15 gen 2024------
12 gen 202420,9720,9820,4120,4120,284.236
11 gen 202421,1321,3020,6821,0020,876.402
10 gen 202421,2721,5821,1721,5821,441.631
09 gen 202421,7821,9021,3521,4121,274.421
08 gen 202420,8221,8020,8221,5121,373.950
05 gen 202420,0221,0519,9621,0420,913.802
04 gen 202420,3120,3420,0120,2020,071.609
03 gen 202420,4120,5119,9820,2720,145.317
02 gen 202420,1820,8720,0520,7920,669.729
02 gen 20240.15 Dividendo
29 dic 202320,9021,2020,8520,8820,607.428
28 dic 202321,1621,2220,9421,0620,7819.981
27 dic 202321,4121,4121,1621,2821,004.181
22 dic 202321,0121,4621,0021,3121,026.538
21 dic 202321,1121,2220,9921,1220,841.811
20 dic 202321,3321,4921,0821,1520,873.923
19 dic 202321,1421,7621,0721,7321,436.003
18 dic 202321,4521,5120,8720,9220,648.969
15 dic 202321,3021,7221,0421,4621,1731.862
14 dic 202321,6021,7020,9521,2020,915.103
13 dic 202321,3721,5220,6020,7420,4612.830
12 dic 202321,5521,8621,4521,4821,198.928
11 dic 202321,8722,0721,7021,8421,555.824
08 dic 202321,3021,8021,2621,7521,4632.760
07 dic 202321,0521,5020,9321,3421,0514.701
06 dic 202320,9521,2920,8321,1120,836.935
05 dic 202320,6220,7720,4020,7720,499.663
04 dic 202321,0121,1320,7820,9120,626.991
01 dic 202320,1021,0519,9421,0120,7346.732
30 nov 202320,2220,3019,7619,9019,639.475
29 nov 202319,8020,2519,7620,1219,8513.106
*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...