Italia markets close in 4 hours 5 minutes

Molson Coors Beverage Company (0K2K.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,95-1,21 (-2,08%)
In data: 06:47PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20240,000,000,0056,9556,9545
30 apr 202462,0063,4458,2858,8458,84753
29 apr 202463,3464,1563,3463,5963,591.394
26 apr 202463,0663,0662,8862,8862,88568
25 apr 2024------
24 apr 202462,6163,9762,1663,9763,97546
23 apr 202463,9364,5263,8663,9063,90496
22 apr 202464,2364,9964,2364,9964,9949.094
19 apr 202464,0164,6864,0164,0164,0153.055
18 apr 202463,6064,1263,6064,0864,0843
17 apr 202463,8164,2563,5364,0064,00564
16 apr 202464,3264,3263,7963,9363,93134
15 apr 202466,6466,6465,1165,3265,322.353
12 apr 202467,6467,6466,1166,5866,58855
11 apr 202467,6768,0367,5667,5667,56148
10 apr 202466,5067,4966,5067,4967,49370
09 apr 202466,6967,9666,6967,3567,351.265
08 apr 202467,2567,2566,8467,1967,19416
05 apr 202466,6867,4766,6867,3067,30355
04 apr 202468,1068,1067,7967,7967,792.697
03 apr 202468,3268,3267,9067,9067,90551
02 apr 202467,2467,9967,2467,9467,94405
28 mar 202467,6667,6667,0367,1467,14883
27 mar 202467,3467,4967,1467,1467,14796
26 mar 202467,6767,6767,2767,2767,27243
25 mar 202467,5767,7067,2567,7067,7049
22 mar 202467,2467,5867,1667,3967,39910
21 mar 202466,5567,2166,1666,9566,95127
20 mar 202467,9067,9966,8866,8866,8835
19 mar 202467,7967,9467,3667,7867,7880
18 mar 202467,0067,7267,0067,6167,61399
15 mar 202466,8867,2066,1467,2067,20581
14 mar 202465,8566,2765,8566,1866,18402
13 mar 202465,5766,4165,5766,0566,05142
12 mar 202465,8366,3665,5465,5465,54558
11 mar 202464,9466,5164,8566,3266,321.000
08 mar 202464,3664,4063,7963,8063,80906
07 mar 202462,8463,9562,8463,9563,95314
06 mar 202463,5863,5862,4462,4462,44696
05 mar 202462,8263,6362,5463,6263,6251
04 mar 202461,7962,4061,7462,4062,4052
01 mar 202462,1262,4861,7462,4662,463.066
29 feb 202462,3562,6962,3562,5662,5638
29 feb 20240.44 Dividendo
28 feb 202462,7462,9662,5162,9662,5241
27 feb 202462,5562,6362,4962,5662,1239
26 feb 202462,5462,7162,3362,6462,2036
23 feb 202462,2962,9662,2962,8362,39401
22 feb 202461,9261,9861,8061,9561,51366
21 feb 202462,9763,2462,3662,4261,99344
20 feb 202462,2963,3062,1663,0962,65282
19 feb 2024------
16 feb 202462,0762,0761,6261,8861,4558
15 feb 202461,9862,1961,4562,1961,7634
14 feb 202461,7361,7360,7761,0660,63222
13 feb 202460,8762,6059,9160,5260,10591
12 feb 202460,4061,7160,3261,6561,22675
09 feb 202459,6360,0959,6359,9759,562.036
08 feb 202459,4059,7159,3059,3058,88646
07 feb 202460,0560,0759,2059,2058,791.912
06 feb 202461,4961,4961,4961,4961,0616
05 feb 202461,2861,6861,2861,3660,933
02 feb 202462,7362,9662,0362,0361,59412
01 feb 202461,7661,7661,7661,7661,33-
31 gen 202462,8662,8662,8662,8662,42194
30 gen 202463,0763,0762,8163,0262,5835
29 gen 202462,7262,9862,5262,9862,54129
26 gen 202463,1563,2862,6662,6662,23128
25 gen 202461,4762,6061,4762,5962,1572
24 gen 202462,5162,5161,1961,3760,94627
23 gen 2024------
22 gen 202462,3762,6562,2362,6562,2110
19 gen 202463,0263,0262,1962,4662,027
18 gen 202462,9363,2462,4562,4562,0191
17 gen 202463,2063,2063,2063,2062,761
16 gen 202463,5163,5163,5163,5163,07277
15 gen 2024------
12 gen 202464,0264,0263,4963,4963,0481
11 gen 202463,5063,5063,1863,3262,8837
10 gen 202462,8163,4362,7663,0262,581.051
09 gen 202462,0662,6362,0662,5962,15320
08 gen 202461,5161,8061,5161,8061,3746
05 gen 202461,3461,8261,2761,2760,85265
04 gen 202461,7661,9261,7261,7261,29412
03 gen 202462,1362,2761,7361,7361,29401
02 gen 202461,2162,3860,9662,3861,94334
29 dic 202361,1761,1860,9961,1860,752
28 dic 202360,9061,1460,9061,1460,71154
27 dic 202361,1061,1261,1061,1260,691.265
22 dic 202361,8861,8861,6361,6461,211.502
21 dic 202361,7261,7260,7460,7460,32136
20 dic 202361,5661,8161,5661,7561,3215
19 dic 202362,2362,3562,0962,3561,9167
18 dic 202361,8362,4161,8362,0261,59814
15 dic 202362,6162,6161,4461,4461,011.782
14 dic 202364,4464,4463,2563,2562,81108.229
13 dic 202363,1663,3963,0563,3962,952.395
12 dic 202363,1263,3963,1263,3962,95642
11 dic 202362,4962,8362,2262,6462,20273
08 dic 202362,4562,4562,2262,2861,85190
*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...