Italia markets closed

Gartner, Inc. (0ITV.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
480,05-0,49 (-0,10%)
Alla chiusura: 07:00PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024476,03485,49476,03480,05480,0569
27 mar 2024479,24480,54476,42480,54480,54561
26 mar 2024480,70482,41473,63477,08477,08172
25 mar 2024479,64479,64472,31473,34473,34123
22 mar 2024485,16485,96478,38480,49480,49370
21 mar 2024477,85484,82475,47484,82484,82447
20 mar 2024478,27481,38475,29477,56477,56267
19 mar 2024476,02476,89472,81475,66475,6616
18 mar 2024475,48476,58470,37476,37476,37263
15 mar 2024469,00469,00460,80464,97464,97148
14 mar 2024478,00479,04470,62470,62470,62202
13 mar 2024475,06477,05472,44475,91475,91204
12 mar 2024468,11471,90463,68471,90471,9041
11 mar 2024465,05467,78461,00467,36467,3695
08 mar 2024467,37472,82463,79467,42467,4258
07 mar 2024475,70476,42469,32469,78469,7885
06 mar 2024464,66467,00464,58466,43466,4398
05 mar 2024465,18468,20460,77460,77460,77126
04 mar 2024472,73475,00469,95471,04471,04304
01 mar 2024465,83470,50462,90470,50470,501.343
29 feb 2024470,02470,02461,06461,06461,06103
28 feb 2024460,82464,34458,94464,21464,2112
27 feb 2024460,38461,23460,38460,74460,7473
26 feb 2024464,24464,24459,58462,84462,847
23 feb 2024457,26461,14457,08461,14461,14122
22 feb 2024448,14452,89448,14452,87452,87752
21 feb 2024439,96439,96438,38438,69438,6923
20 feb 2024447,60450,05444,74444,74444,74322
19 feb 2024------
16 feb 2024453,81455,22453,05453,40453,4083
15 feb 2024453,19454,40449,50452,96452,9612
14 feb 2024450,76450,76449,36449,36449,366
13 feb 2024437,81447,26437,81447,10447,10112
12 feb 2024461,81465,67449,40449,80449,8060
09 feb 2024457,12461,15456,94460,00460,0097
08 feb 2024453,88455,00449,28454,86454,86149
07 feb 2024455,64456,00449,80452,74452,74189
06 feb 2024469,79469,79434,26460,99460,991.502
05 feb 2024473,61473,61464,84468,22468,22184
02 feb 2024467,12468,72463,45467,28467,28117
01 feb 2024461,45461,69454,86460,61460,6111
31 gen 2024460,81464,08459,82461,57461,5745
30 gen 2024469,05469,05465,91465,91465,9149
29 gen 2024465,57465,57459,16460,23460,2338
26 gen 2024459,71462,88459,04459,65459,65286
25 gen 2024468,27468,27458,97458,97458,9729
24 gen 2024471,85471,85466,70467,15467,15293
23 gen 2024------
22 gen 2024467,70470,91466,17467,18467,18173
19 gen 2024466,05466,05460,74463,38463,38128
18 gen 2024456,67462,49455,81457,69457,69225
17 gen 2024451,64454,54451,28452,86452,862
16 gen 2024451,80455,20450,54451,22451,226.282
15 gen 2024------
12 gen 2024442,82451,13442,82451,13451,1351
11 gen 2024440,52444,00436,28439,69439,69118
10 gen 2024437,42443,14437,42441,37441,3720
09 gen 2024433,32436,66431,00436,66436,6611
08 gen 2024430,35430,35430,35430,35430,351
05 gen 2024426,54426,54425,57425,57425,572.679
04 gen 2024430,32430,32429,44430,16430,1654
03 gen 2024433,14435,66429,50429,50429,50324
02 gen 2024448,56448,56436,23436,23436,2375
29 dic 2023454,55454,55450,78450,78450,7815
28 dic 2023449,13452,29447,66452,29452,2914
27 dic 2023------
22 dic 2023452,71452,71437,61447,03447,032
21 dic 2023445,88447,61439,74439,74439,7423
20 dic 2023448,00450,77446,17450,73450,7315
19 dic 2023451,02455,25447,23450,81450,817.347
18 dic 2023445,09449,38444,21446,40446,4050
15 dic 2023450,13453,63448,60448,60448,602.517
14 dic 2023467,82467,82455,74457,04457,04633
13 dic 2023461,39464,29461,39464,29464,29525
12 dic 2023461,00463,04459,57463,04463,0462
11 dic 2023452,17459,54452,17459,25459,2539
08 dic 2023445,05450,69445,05450,69450,6955
07 dic 2023444,30446,27444,05445,54445,5428
06 dic 2023437,08442,35437,08441,30441,30136
05 dic 2023439,86439,86435,64435,70435,7037
04 dic 2023439,73440,00435,09438,49438,4945
01 dic 2023434,84436,97434,04436,86436,8644
30 nov 2023427,10429,22426,62429,22429,2274
29 nov 2023433,63433,94432,10433,00433,006
28 nov 2023432,09433,27430,64430,64430,64124
27 nov 2023426,83431,63426,83431,63431,6315.581
24 nov 2023425,76428,09424,70426,46426,4653
23 nov 2023------
22 nov 2023430,70432,94428,36428,36428,3656
21 nov 2023425,69428,71425,69428,66428,661.216
20 nov 2023421,16422,61420,13422,61422,61207
17 nov 2023421,20421,20416,21416,42416,4252
16 nov 2023416,70421,45416,70419,66419,66126
15 nov 2023423,46423,46420,69421,62421,6259
14 nov 2023418,82421,55416,86421,34421,3471
13 nov 2023411,00415,37410,42415,37415,371.700
10 nov 2023405,09410,36404,65410,35410,35115
09 nov 2023401,75401,75400,82400,82400,82116
08 nov 2023398,48400,89398,48400,43400,4365
07 nov 2023401,02401,02394,27395,49395,49576
*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...