Italia markets open in 2 hours 23 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.258,61 -15,44 (-0,04%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.670,94 -2.522,29 (-4,49%) CMC Crypto 200
1.260,94 -78,12 (-5,83%)
Golub Capital BDC, Inc. (0IZ6.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:12PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 17,00 | 17,19 | 17,00 | 17,00 | 17,00 | 979 |
| 01 mag 2024 | 0.39 Dividendo | |||||
| 30 apr 2024 | 17,53 | 17,66 | 17,41 | 17,45 | 17,07 | 2.224 |
| 29 apr 2024 | 17,43 | 17,67 | 17,40 | 17,60 | 17,21 | 1.944 |
| 26 apr 2024 | 17,05 | 17,35 | 17,05 | 17,35 | 16,96 | 629 |
| 25 apr 2024 | 17,00 | 17,07 | 17,00 | 17,07 | 16,69 | 1.486 |
| 24 apr 2024 | 17,18 | 17,27 | 17,07 | 17,08 | 16,70 | 376 |
| 23 apr 2024 | 17,17 | 17,25 | 17,10 | 17,10 | 16,72 | 599 |
| 22 apr 2024 | 16,85 | 16,99 | 16,80 | 16,99 | 16,61 | 1.520 |
| 19 apr 2024 | 16,61 | 16,76 | 16,56 | 16,76 | 16,39 | 179 |
| 18 apr 2024 | 16,65 | 16,71 | 16,61 | 16,62 | 16,25 | 301 |
| 17 apr 2024 | 16,70 | 16,74 | 16,57 | 16,66 | 16,29 | 734 |
| 16 apr 2024 | 16,62 | 16,68 | 16,56 | 16,66 | 16,29 | 2.602 |
| 15 apr 2024 | 16,64 | 16,81 | 16,58 | 16,64 | 16,27 | 2.323 |
| 12 apr 2024 | 16,66 | 16,72 | 16,55 | 16,55 | 16,18 | 667 |
| 11 apr 2024 | 16,67 | 16,67 | 16,55 | 16,59 | 16,22 | 571 |
| 10 apr 2024 | 16,52 | 16,60 | 16,52 | 16,54 | 16,17 | 110 |
| 09 apr 2024 | 16,61 | 16,63 | 16,53 | 16,55 | 16,18 | 157 |
| 08 apr 2024 | 16,68 | 16,70 | 16,55 | 16,56 | 16,19 | 813 |
| 05 apr 2024 | 16,44 | 16,57 | 16,38 | 16,51 | 16,14 | 1.935 |
| 04 apr 2024 | 16,62 | 16,70 | 16,58 | 16,58 | 16,21 | 492 |
| 03 apr 2024 | 16,69 | 16,73 | 16,63 | 16,64 | 16,27 | 1.919 |
| 02 apr 2024 | 16,54 | 16,66 | 16,54 | 16,60 | 16,23 | 2.944 |
| 28 mar 2024 | 16,58 | 16,74 | 16,44 | 16,56 | 16,19 | 40.047 |
| 27 mar 2024 | 16,30 | 16,34 | 16,24 | 16,33 | 15,97 | 21.494 |
| 26 mar 2024 | 16,29 | 16,29 | 16,22 | 16,28 | 15,92 | 427 |
| 25 mar 2024 | 16,17 | 16,40 | 16,13 | 16,24 | 15,88 | 797 |
| 22 mar 2024 | 15,87 | 15,96 | 15,87 | 15,96 | 15,60 | 152 |
| 21 mar 2024 | 15,87 | 16,00 | 15,87 | 15,91 | 15,56 | 693 |
| 20 mar 2024 | 15,75 | 15,81 | 15,75 | 15,81 | 15,46 | 13.271 |
| 19 mar 2024 | 15,87 | 15,89 | 15,79 | 15,84 | 15,49 | 13.059 |
| 18 mar 2024 | 15,93 | 15,97 | 15,87 | 15,87 | 15,52 | 4.704 |
| 15 mar 2024 | 15,82 | 16,07 | 15,82 | 15,98 | 15,62 | 22.624 |
| 14 mar 2024 | 16,03 | 16,03 | 15,90 | 15,92 | 15,56 | 10.122 |
| 13 mar 2024 | 16,02 | 16,13 | 16,00 | 16,00 | 15,64 | 10.033 |
| 12 mar 2024 | 15,79 | 15,95 | 15,77 | 15,95 | 15,59 | 12.344 |
| 11 mar 2024 | 15,75 | 15,79 | 15,66 | 15,75 | 15,40 | 17.769 |
| 08 mar 2024 | 15,66 | 15,75 | 15,65 | 15,72 | 15,37 | 828 |
| 07 mar 2024 | 15,77 | 15,79 | 15,73 | 15,73 | 15,38 | 615 |
| 06 mar 2024 | 15,69 | 15,85 | 15,69 | 15,80 | 15,45 | 2.168 |
| 05 mar 2024 | 15,61 | 15,66 | 15,59 | 15,65 | 15,30 | 398 |
| 04 mar 2024 | 15,55 | 15,55 | 15,41 | 15,55 | 15,20 | 7.292 |
| 01 mar 2024 | 15,52 | 15,52 | 15,35 | 15,46 | 15,11 | 370 |
| 29 feb 2024 | 15,56 | 15,56 | 15,44 | 15,44 | 15,10 | 2.377 |
| 29 feb 2024 | 0.39 Dividendo | |||||
| 28 feb 2024 | 15,98 | 16,02 | 15,82 | 15,94 | 15,20 | 4.526 |
| 27 feb 2024 | 15,88 | 15,95 | 15,81 | 15,91 | 15,17 | 3.089 |
| 26 feb 2024 | 15,90 | 16,01 | 15,85 | 15,89 | 15,15 | 3.830 |
| 23 feb 2024 | 16,05 | 16,05 | 15,96 | 16,00 | 15,26 | 122 |
| 22 feb 2024 | 16,03 | 16,03 | 15,98 | 15,99 | 15,26 | 2.090 |
| 21 feb 2024 | 15,97 | 15,97 | 15,91 | 15,92 | 15,18 | 193 |
| 20 feb 2024 | 15,82 | 15,99 | 15,79 | 15,98 | 15,24 | 680 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 15,78 | 15,88 | 15,69 | 15,82 | 15,09 | 1.783 |
| 15 feb 2024 | 15,58 | 15,71 | 15,51 | 15,69 | 14,96 | 5.800 |
| 14 feb 2024 | 15,42 | 15,54 | 15,36 | 15,44 | 14,73 | 641 |
| 14 feb 2024 | 0.07 Dividendo | |||||
| 13 feb 2024 | 15,45 | 15,53 | 15,34 | 15,50 | 14,72 | 2.308 |
| 12 feb 2024 | 15,38 | 15,56 | 15,33 | 15,56 | 14,77 | 861 |
| 09 feb 2024 | 15,30 | 15,35 | 15,28 | 15,32 | 14,55 | 323 |
| 08 feb 2024 | 15,41 | 15,43 | 15,27 | 15,33 | 14,55 | 1.142 |
| 07 feb 2024 | 15,20 | 15,38 | 15,20 | 15,38 | 14,60 | 48.063 |
| 06 feb 2024 | 15,38 | 15,38 | 15,02 | 15,14 | 14,37 | 9.908 |
| 05 feb 2024 | 15,32 | 15,33 | 15,17 | 15,29 | 14,52 | 2.488 |
| 02 feb 2024 | 15,24 | 15,32 | 15,17 | 15,30 | 14,53 | 8.585 |
| 01 feb 2024 | 15,24 | 15,30 | 15,11 | 15,20 | 14,43 | 18.130 |
| 31 gen 2024 | 15,54 | 15,54 | 15,33 | 15,33 | 14,55 | 11.540 |
| 30 gen 2024 | 15,50 | 15,60 | 15,50 | 15,58 | 14,79 | 5.630 |
| 29 gen 2024 | 15,62 | 15,66 | 15,47 | 15,47 | 14,69 | 6.376 |
| 26 gen 2024 | 15,57 | 15,63 | 15,53 | 15,61 | 14,82 | 22.266 |
| 25 gen 2024 | 15,52 | 15,53 | 15,38 | 15,40 | 14,62 | 12.426 |
| 24 gen 2024 | 15,63 | 15,68 | 15,48 | 15,50 | 14,71 | 14.200 |
| 23 gen 2024 | 15,56 | 15,66 | 15,56 | 15,61 | 14,82 | 6.151 |
| 22 gen 2024 | 15,50 | 15,58 | 15,46 | 15,51 | 14,73 | 6.932 |
| 19 gen 2024 | 15,36 | 15,42 | 15,29 | 15,41 | 14,63 | 7.566 |
| 18 gen 2024 | 15,24 | 15,30 | 15,23 | 15,24 | 14,47 | 1.737 |
| 17 gen 2024 | 15,05 | 15,24 | 15,02 | 15,20 | 14,43 | 2.449 |
| 16 gen 2024 | 15,14 | 15,23 | 15,06 | 15,06 | 14,30 | 1.093 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 15,33 | 15,37 | 15,23 | 15,23 | 14,46 | 59 |
| 11 gen 2024 | 15,35 | 15,40 | 15,17 | 15,30 | 14,53 | 586 |
| 10 gen 2024 | 15,37 | 15,44 | 15,33 | 15,40 | 14,62 | 1.655 |
| 09 gen 2024 | 15,38 | 15,42 | 15,30 | 15,30 | 14,53 | 1.496 |
| 08 gen 2024 | 15,30 | 15,45 | 15,25 | 15,37 | 14,59 | 3.040 |
| 05 gen 2024 | 15,27 | 15,27 | 15,25 | 15,25 | 14,48 | 128 |
| 04 gen 2024 | 15,08 | 15,28 | 15,08 | 15,23 | 14,46 | 1.006 |
| 03 gen 2024 | 15,02 | 15,09 | 14,99 | 15,08 | 14,32 | 141 |
| 02 gen 2024 | 15,09 | 15,17 | 15,00 | 15,07 | 14,31 | 1.186 |
| 29 dic 2023 | 15,30 | 15,30 | 15,14 | 15,14 | 14,37 | 89 |
| 28 dic 2023 | 15,20 | 15,33 | 15,16 | 15,22 | 14,45 | 413 |
| 27 dic 2023 | 15,11 | 15,18 | 15,11 | 15,18 | 14,41 | 551 |
| 22 dic 2023 | 15,04 | 15,09 | 15,03 | 15,07 | 14,31 | 200 |
| 21 dic 2023 | 14,99 | 14,99 | 14,99 | 14,99 | 14,23 | 3 |
| 20 dic 2023 | 15,11 | 15,14 | 15,11 | 15,14 | 14,38 | 634 |
| 19 dic 2023 | 15,04 | 15,11 | 15,01 | 15,10 | 14,34 | 171 |
| 18 dic 2023 | 15,15 | 15,15 | 14,93 | 14,98 | 14,22 | 395 |
| 15 dic 2023 | 15,02 | 15,02 | 14,93 | 15,00 | 14,24 | 142 |
| 14 dic 2023 | 14,97 | 15,07 | 14,97 | 15,07 | 14,31 | 181 |
| 13 dic 2023 | 14,88 | 14,94 | 14,88 | 14,94 | 14,19 | 141 |
| 12 dic 2023 | 14,82 | 14,82 | 14,78 | 14,80 | 14,05 | 216 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.