Italia markets open in 8 hours 5 minutes

Molson Coors Beverage Company (0K2K.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,07+0,22 (+0,43%)
Alla chiusura: 06:58PM BST
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 giu 202450,9551,3950,9551,0751,0726.127
11 giu 202451,5751,5750,8851,1451,14268
10 giu 202451,7752,0851,3152,0852,0880
07 giu 202452,4152,7652,1852,3152,31392
07 giu 20240.44 Dividendo
06 giu 202452,3353,1252,3353,0352,59855
05 giu 202452,5252,7752,2952,5052,06409
04 giu 202453,4553,4553,0153,0552,6149.351
03 giu 202454,5154,6353,1853,3152,87216
31 mag 202453,4754,1153,0954,1153,6625.933
30 mag 202453,2053,5552,9353,1052,66251
29 mag 202452,7553,8152,6453,7153,261.041
28 mag 202453,5054,0653,0653,5253,0811.239
24 mag 202454,3254,3253,5753,5753,13157
23 mag 202455,0055,0053,7453,7453,29803
22 mag 202455,9355,9354,6954,7754,321.243
21 mag 202455,2755,5054,9755,2854,821.848
20 mag 202456,7356,7355,0055,0054,543.718
17 mag 202457,9957,9956,4656,4655,99316
16 mag 202457,0657,3656,9557,1756,69707
15 mag 202458,1459,2957,2957,2956,81601
14 mag 202458,6558,7957,9057,9057,411.228
13 mag 202459,2859,3458,9458,9458,451.887
10 mag 202458,9559,0558,9559,0558,5640
09 mag 202458,7458,7658,6158,7158,22749
08 mag 202458,5858,6458,3158,5358,05243
07 mag 202457,8957,8957,5057,5057,021
03 mag 202458,0458,2958,0058,2957,81478
02 mag 202457,2158,6557,2158,3257,83801
01 mag 202457,6257,9456,9556,9556,48236
30 apr 202462,0063,4458,2858,8458,35753
29 apr 202463,3464,1563,3463,5963,061.394
26 apr 202463,0663,0662,8862,8862,36568
25 apr 2024------
24 apr 202462,6163,9762,1663,9763,44546
23 apr 202463,9364,5263,8663,9063,37496
22 apr 202464,2364,9964,2364,9964,4549.094
19 apr 202464,0164,6864,0164,0163,4853.055
18 apr 202463,6064,1263,6064,0863,5543
17 apr 202463,8164,2563,5364,0063,47564
16 apr 202464,3264,3263,7963,9363,40134
15 apr 202466,6466,6465,1165,3264,782.353
12 apr 202467,6467,6466,1166,5866,03855
11 apr 202467,6768,0367,5667,5667,00148
10 apr 202466,5067,4966,5067,4966,93370
09 apr 202466,6967,9666,6967,3566,791.265
08 apr 202467,2567,2566,8467,1966,63416
05 apr 202466,6867,4766,6867,3066,74355
04 apr 202468,1068,1067,7967,7967,232.697
03 apr 202468,3268,3267,9067,9067,34551
02 apr 202467,2467,9967,2467,9467,38405
28 mar 202467,6667,6667,0367,1466,58883
27 mar 202467,3467,4967,1467,1466,58796
26 mar 202467,6767,6767,2767,2766,71243
25 mar 202467,5767,7067,2567,7067,1449
22 mar 202467,2467,5867,1667,3966,83910
21 mar 202466,5567,2166,1666,9566,39127
20 mar 202467,9067,9966,8866,8866,3335
19 mar 202467,7967,9467,3667,7867,2280
18 mar 202467,0067,7267,0067,6167,05399
15 mar 202466,8867,2066,1467,2066,64581
14 mar 202465,8566,2765,8566,1865,63402
13 mar 202465,5766,4165,5766,0565,50142
12 mar 202465,8366,3665,5465,5465,00558
11 mar 202464,9466,5164,8566,3265,771.000
08 mar 202464,3664,4063,7963,8063,27906
07 mar 202462,8463,9562,8463,9563,42314
06 mar 202463,5863,5862,4462,4461,92696
05 mar 202462,8263,6362,5463,6263,0951
04 mar 202461,7962,4061,7462,4061,8852
01 mar 202462,1262,4861,7462,4661,943.066
29 feb 202462,3562,6962,3562,5662,0438
29 feb 20240.44 Dividendo
28 feb 202462,7462,9662,5162,9662,0041
27 feb 202462,5562,6362,4962,5661,6139
26 feb 202462,5462,7162,3362,6461,6936
23 feb 202462,2962,9662,2962,8361,87401
22 feb 202461,9261,9861,8061,9561,00366
21 feb 202462,9763,2462,3662,4261,47344
20 feb 202462,2963,3062,1663,0962,13282
19 feb 2024------
16 feb 202462,0762,0761,6261,8860,9458
15 feb 202461,9862,1961,4562,1961,2434
14 feb 202461,7361,7360,7761,0660,13222
13 feb 202460,8762,6059,9160,5259,60591
12 feb 202460,4061,7160,3261,6560,71675
09 feb 202459,6360,0959,6359,9759,062.036
08 feb 202459,4059,7159,3059,3058,39646
07 feb 202460,0560,0759,2059,2058,301.912
06 feb 202461,4961,4961,4961,4960,5516
05 feb 202461,2861,6861,2861,3660,423
02 feb 202462,7362,9662,0362,0361,08412
01 feb 202461,7661,7661,7661,7660,82-
31 gen 202462,8662,8662,8662,8661,90194
30 gen 202463,0763,0762,8163,0262,0635
29 gen 202462,7262,9862,5262,9862,02129
26 gen 202463,1563,2862,6662,6661,71128
25 gen 202461,4762,6061,4762,5961,6472
24 gen 202462,5162,5161,1961,3760,44627
23 gen 2024------
*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...