Italia markets closed

Main Street Capital Corporation (0JXQ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,70-0,27 (-0,55%)
Alla chiusura: 07:08PM BST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202449,0050,1348,6948,7048,701.584
16 mag 202449,6349,6548,8048,9748,971.352
15 mag 202449,8549,9549,1549,4249,42879
14 mag 202449,6049,8048,9649,6849,68752
13 mag 202449,8850,0048,6748,8448,842.612
10 mag 202450,8051,0749,6449,7449,742.789
09 mag 202450,6551,0950,5450,7950,79538
08 mag 202449,4251,1249,4250,7450,741.134
07 mag 202450,3751,1350,3750,8050,80650
07 mag 20240.24 Dividendo
03 mag 202450,2750,4049,9050,3350,09726
02 mag 202450,3850,5049,7950,0049,76773
01 mag 202449,9150,2349,3750,1449,901.603
30 apr 202449,6550,0049,5549,7649,52675
29 apr 202449,4149,7949,0549,6549,411.497
26 apr 202448,7449,2348,3849,2148,98651
25 apr 202448,7649,0048,3148,7048,471.002
24 apr 202448,7749,0048,5248,8248,59521
23 apr 202448,1048,7548,1048,6748,441.751
22 apr 202447,9048,2146,3548,1647,931.191
19 apr 202447,3947,8146,9747,7247,49958
18 apr 202447,4647,4646,8147,0746,851.028
17 apr 202447,0047,3246,6846,8646,641.160
16 apr 202446,7246,9546,1246,7446,521.623
15 apr 202447,3347,7146,6446,8146,591.130
12 apr 202447,7048,0047,0447,1646,941.049
11 apr 202447,7447,8147,4347,6347,402.460
10 apr 202447,3347,8147,2647,6047,371.106
09 apr 202447,6147,8047,3047,5347,30953
08 apr 202447,4047,4547,0047,3947,162.642
05 apr 202446,7347,1946,6747,0246,801.275
05 apr 20240.24 Dividendo
04 apr 202447,3347,4847,0547,4046,932.631
03 apr 202447,0847,2947,0047,0946,632.044
02 apr 202446,8747,1346,7647,0346,571.967
28 mar 202447,0247,3646,8447,3246,862.610
27 mar 202446,5046,9346,4146,7346,271.263
26 mar 202446,3046,4346,1146,3745,921.412
25 mar 202446,0646,4745,7346,2645,812.142
22 mar 202446,3246,4445,9145,9645,511.249
21 mar 202446,1046,6645,9646,1445,691.259
20 mar 202445,8145,9545,6045,9445,49627
19 mar 202445,9046,0045,5045,9245,471.094
19 mar 20240.3 Dividendo
18 mar 202446,2646,4045,8546,2245,471.532
15 mar 202445,8546,3545,7646,2445,492.569
14 mar 202446,2146,6445,7145,7144,961.502
13 mar 202446,2846,3346,0646,1145,361.689
12 mar 202446,1046,5045,7046,0745,321.250
11 mar 202446,0146,3045,9145,9945,241.386
08 mar 202446,0746,4545,9045,9445,191.221
07 mar 202446,1046,2345,8845,9245,17779
06 mar 202445,8746,4545,4546,1545,403.482
05 mar 202445,7546,0045,6645,7445,002.998
04 mar 202445,6245,9045,4345,6144,871.457
01 mar 202445,7846,1545,1745,2344,501.448
29 feb 202445,5945,9245,3645,6344,89940
28 feb 202446,1846,1845,4345,4844,74859
27 feb 202446,0446,4245,7245,8045,061.167
26 feb 202445,4246,3945,3246,1045,353.434
23 feb 202445,3345,6344,9945,3444,602.410
22 feb 202444,9845,2944,9445,1544,42599
21 feb 202444,8745,2344,5444,9944,261.661
20 feb 202444,8145,1944,7345,0344,301.773
19 feb 2024------
16 feb 202444,7845,0044,6844,9744,242.901
15 feb 202444,6344,8644,5244,8344,10802
14 feb 202444,3144,8544,3144,5043,781.123
13 feb 202444,4044,6843,7544,3343,61960
12 feb 202444,5044,9544,4344,8344,111.742
09 feb 202444,5045,0844,0444,4443,721.222
08 feb 202444,9045,0144,2744,6743,94776
07 feb 202445,1045,3044,7644,8944,16458
07 feb 20240.24 Dividendo
06 feb 202445,1945,6744,8045,1744,20961
05 feb 202445,3445,4844,5945,0444,082.175
02 feb 202444,8945,4844,6245,2244,25716
01 feb 202445,4745,5444,2944,8243,862.419
31 gen 202445,9246,0445,5745,7244,741.648
30 gen 202445,6745,9345,6045,8644,88999
29 gen 202445,8745,9645,2345,3444,371.138
26 gen 202445,7445,9145,5545,8444,861.390
25 gen 202445,4045,9545,3645,4844,50918
24 gen 202445,5045,8245,3945,4344,46567
23 gen 202445,0245,5744,7245,2744,304.972
22 gen 202444,4344,8744,2444,8643,903.111
19 gen 202443,9744,1743,7944,0643,121.733
18 gen 202443,8044,1543,5543,6842,74968
17 gen 202443,6943,8143,4843,6842,741.578
16 gen 202443,6143,7242,5543,6142,671.232
15 gen 2024------
12 gen 202443,8244,1543,6443,7742,83761
11 gen 202443,7943,8942,7243,5242,59617
10 gen 202443,9044,0843,6144,0343,082.684
09 gen 202443,8744,2943,6143,8142,87977
08 gen 202443,4343,9243,4343,9242,98564
05 gen 202443,7043,7643,5343,7642,82920
04 gen 202443,4043,9543,3543,7842,841.049
04 gen 20240.24 Dividendo
03 gen 202443,4243,5343,0543,4642,291.678
*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...