Italia markets close in 2 hours 21 minutes

KBR, Inc. (0JPN.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
65,97-0,18 (-0,27%)
Alla chiusura: 07:09PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202466,9367,9266,4166,4166,4120
02 mag 202465,9166,0465,6165,9165,9111
01 mag 202465,0865,6564,9065,1265,1224
30 apr 202466,4666,4664,7864,7864,7850
29 apr 202465,5666,1265,2266,0666,06262
26 apr 202465,4865,4865,0365,4265,4276
25 apr 202464,0665,1864,0665,1865,1831
24 apr 202463,7264,4063,7264,0864,0819
23 apr 202465,5565,5663,6863,8363,8362
22 apr 202463,1463,3062,6463,3063,3045
19 apr 202462,2162,8362,2162,6262,6250
18 apr 202462,4362,8662,1862,2762,27680
17 apr 202462,1362,5761,9362,2062,20366
16 apr 202461,8261,9361,2661,8961,8945
15 apr 202463,0763,3862,1462,1462,14271
12 apr 202463,1863,7462,6562,6862,68592
11 apr 202464,2964,2963,2363,5563,5532
10 apr 202463,3664,0562,7364,0164,01106
09 apr 202464,9665,0963,9264,2364,23394
08 apr 202465,1765,3364,5264,6564,6585
05 apr 202464,3265,0863,7964,7464,74118
04 apr 202464,6664,9264,4964,9264,9212
03 apr 202463,6363,6463,6363,6463,6415
02 apr 202463,1463,1463,1463,1463,14110
28 mar 202463,7264,2463,2663,7063,70585
27 mar 202462,0962,8061,6762,7862,78134
26 mar 202461,2861,6160,8661,5361,53257
25 mar 202461,5261,7261,2061,2061,20713
22 mar 202462,0562,0561,1561,2461,2434
21 mar 202460,8061,6060,2561,6061,60416
20 mar 202460,6260,8160,2560,4160,41826
19 mar 202460,0160,4359,7060,2460,24146
18 mar 202460,7960,7959,9360,2860,2873
15 mar 202460,4060,8960,4060,4560,45100
14 mar 202461,5661,6660,7060,7060,7026
14 mar 20240.15 Dividendo
13 mar 202460,9961,5860,9961,1961,0475
12 mar 202461,0661,2860,8360,8760,72908
11 mar 202461,6561,6960,7861,2361,0875
08 mar 202462,3062,8862,2662,4062,25222
07 mar 202461,9762,3561,7461,8561,70433
06 mar 202462,0662,6261,7161,7861,63340
05 mar 202461,6861,9560,8861,8861,73723
04 mar 202460,4560,8860,1060,8860,73145
01 mar 202459,9860,1559,7759,9459,7997
29 feb 202459,9960,2659,5459,7859,6344
28 feb 202459,6360,0559,3859,9159,76148
27 feb 202459,7359,7359,4059,4159,2682
26 feb 202459,5959,8559,5159,5959,44123
23 feb 202459,4859,4859,4259,4759,32144
22 feb 202458,6358,8758,6358,8758,73201
21 feb 202458,4959,2958,3858,7258,581.383
20 feb 202452,7158,3652,7157,2557,111.891
19 feb 2024------
16 feb 202455,1755,8055,1755,8055,66113
15 feb 202454,4955,2854,0055,2855,15816
14 feb 202453,8054,1353,5153,6953,56310
13 feb 202453,9453,9553,4253,5553,42277
12 feb 202454,1354,3553,8054,3054,1764
09 feb 202453,2354,1653,2353,9353,80323
08 feb 202453,4153,9453,1253,9453,8177
07 feb 202453,1653,2352,8553,2053,0736
06 feb 202452,4252,9152,4252,9152,789
05 feb 202452,6852,9752,1252,6352,50222
02 feb 202452,7852,9852,5552,9852,8583
01 feb 202452,1152,4351,9752,4252,2916
31 gen 202453,3653,8252,6952,6952,56178
30 gen 202452,9853,5352,9853,4853,35613
29 gen 202452,8052,8052,2252,5452,41132
26 gen 202452,6353,0652,2352,2352,1014
25 gen 202453,0953,0951,7252,4152,281.209
24 gen 202454,3354,3753,2453,2453,1120
23 gen 202453,4354,2953,4353,5953,462.513
22 gen 202453,5254,0453,2753,9753,8495
19 gen 202453,8853,8853,1953,3353,2021
18 gen 202453,5353,6552,8952,9852,855
17 gen 202453,8154,0453,4653,4653,336
16 gen 202454,5754,6553,9053,9653,8328
15 gen 2024------
12 gen 202454,9054,9054,1854,4654,3387
11 gen 202454,7954,7954,1554,2954,16143
10 gen 202454,1654,6253,8554,5354,4068
09 gen 202453,7154,3853,7153,8153,68152
08 gen 202453,7753,7752,7553,5953,46526
05 gen 2024------
04 gen 202454,1954,1954,1954,1954,06107
03 gen 202455,7655,7655,0555,0554,9250
02 gen 202455,2055,9555,2055,7455,60521
29 dic 202355,2855,4754,9555,4755,33141
28 dic 202354,8755,1154,3555,1154,97100
27 dic 202354,6754,6754,6754,6754,5453
22 dic 202354,7454,7454,2654,5054,3745
21 dic 202353,7754,0653,5753,9053,779
20 dic 202354,0754,3453,8554,3454,2047
19 dic 202353,5854,2553,5854,0553,9212
18 dic 202353,5754,5153,3254,1954,061.784
15 dic 202353,7054,1053,3653,5453,4143
14 dic 202354,3254,4253,3953,4353,3060
14 dic 20230.135 Dividendo
13 dic 202353,5154,1553,5153,8953,629
*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...