Italia markets closed

Global Payments Inc. (0IW7.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
123,58-1,99 (-1,58%)
Alla chiusura: 07:05PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024124,68124,68123,25123,30123,3092.353
29 apr 2024125,46125,74124,57125,57125,5728.997
26 apr 2024123,56125,49123,56125,44125,4417
25 apr 2024126,14126,45123,46124,65124,65273
24 apr 2024126,76127,44125,82127,44127,44134
23 apr 2024125,54126,71124,73126,61126,6132
22 apr 2024123,42123,92122,05123,92123,92149
19 apr 2024121,19122,92121,19122,22122,22125
18 apr 2024122,95123,73122,36122,48122,48112.180
17 apr 2024124,61124,68122,60123,02123,02801
16 apr 2024123,34124,57122,74124,38124,38110
15 apr 2024126,13126,49124,41124,83124,83593
12 apr 2024124,13124,50122,72123,70123,70374
11 apr 2024125,57125,57123,22124,34124,3421
10 apr 2024125,85126,31125,13125,21125,21578
09 apr 2024129,00129,04127,82128,39128,39116
08 apr 2024127,00128,89126,13128,23128,23198
05 apr 2024125,05126,79124,77126,42126,42220
04 apr 2024128,85128,95128,04128,04128,04314
03 apr 2024128,38128,38128,17128,17128,17123
02 apr 2024129,66129,66127,82128,49128,49274
28 mar 2024131,99133,42131,99133,39133,39608
27 mar 2024135,29135,29128,35129,97129,97452
26 mar 2024133,41136,04133,08134,74134,74320
25 mar 2024131,81133,19131,47132,77132,7793
22 mar 2024134,79135,10132,01132,15132,15108.001
21 mar 2024134,61135,41132,82134,72134,72355
20 mar 2024131,03132,61131,03132,61132,61113
19 mar 2024130,50132,03130,15131,22131,22150
18 mar 2024129,86130,99129,38130,77130,771.146
15 mar 2024131,11131,62130,11130,33130,33254
14 mar 2024132,86133,19131,00131,00131,00649
14 mar 20240.25 Dividendo
13 mar 2024133,44139,58133,17134,76134,51567
12 mar 2024130,56132,84130,56131,99131,75399
11 mar 2024129,56130,42129,41130,34130,10275
08 mar 2024129,07130,54129,07130,12129,8810.480
07 mar 2024128,61130,09128,54129,28129,04199
06 mar 2024129,99129,99128,83128,88128,6415.252
05 mar 2024127,83129,84127,83129,84129,60149
04 mar 2024130,25130,25128,30128,30128,07373
01 mar 2024130,69130,74129,76130,10129,86307
29 feb 2024130,69131,02129,78131,02130,78441
28 feb 2024132,17132,99130,94131,46131,22200
27 feb 2024133,44134,09132,66132,96132,7190
26 feb 2024132,12134,22132,01133,56133,3170
23 feb 2024133,01134,57132,62134,57134,32227
22 feb 2024134,03134,39133,28133,28133,03262
21 feb 2024131,29133,38131,17131,88131,64557
20 feb 2024131,30132,61130,65131,01130,771.414
19 feb 2024------
16 feb 2024137,82137,85135,85136,28136,03462
15 feb 2024140,00141,59137,95138,38138,12963
14 feb 2024132,07137,56131,30136,66136,401.105
13 feb 2024135,51136,90134,29135,48135,231.216
12 feb 2024135,94138,33135,61138,20137,941.030
09 feb 2024135,24137,05135,00136,16135,91196
08 feb 2024137,37137,43136,21137,22136,97579
07 feb 2024135,89137,10135,62137,10136,85592
06 feb 2024135,34135,80133,95134,94134,6943
05 feb 2024136,00136,16134,25135,83135,58570
02 feb 2024137,34137,71135,06137,01136,76472
01 feb 2024133,82134,20131,94131,95131,70257
31 gen 2024135,44136,79134,96135,38135,131.284
30 gen 2024135,72135,82134,57135,46135,21200
29 gen 2024134,60134,97132,35134,20133,95637
26 gen 2024130,92133,92130,71133,92133,67485
25 gen 2024131,27131,87129,63129,91129,67507
24 gen 2024132,58132,59129,35129,35129,11139
23 gen 2024133,53133,53131,33131,96131,72275
22 gen 2024131,68132,98131,38132,49132,241.616
19 gen 2024127,67129,76127,67129,73129,49688
18 gen 2024128,36129,11126,34126,67126,44249
17 gen 2024127,30129,17127,10127,94127,7082
16 gen 2024130,27130,27128,92129,20128,9674.836
15 gen 2024------
12 gen 2024133,05133,05129,88130,70130,4677
11 gen 2024133,69134,41131,03132,22131,9755
10 gen 2024131,34132,77131,34132,77132,529.466
09 gen 2024131,99132,61131,80132,61132,3626
08 gen 2024129,00131,04129,00131,02130,78665
05 gen 2024125,64127,80125,64127,49127,25200
04 gen 2024125,51127,41124,85127,41127,176.917
03 gen 2024126,84127,21124,99126,23126,001.596
02 gen 2024126,32127,04125,52126,42126,19454
29 dic 2023128,10128,41126,63126,90126,6636
28 dic 2023127,66128,26127,24128,26128,02553
27 dic 2023------
22 dic 2023126,76127,13126,22126,22125,99321
21 dic 2023125,99125,99125,27125,56125,3395
20 dic 2023127,24128,12126,67127,14126,901.319
19 dic 2023127,38128,19125,94128,01127,7788
18 dic 2023127,00128,39127,00127,05126,8165
15 dic 2023125,69131,93125,69128,60128,3618.786
14 dic 2023130,32135,51130,32133,82133,57936
14 dic 20230.25 Dividendo
13 dic 2023123,34125,25123,34124,95124,47185
12 dic 2023122,91123,49122,23123,33122,8580
11 dic 2023120,55123,31120,55123,11122,643.773
08 dic 2023119,41120,60119,12119,92119,46541
*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...