Italia markets close in 7 hours 10 minutes

Navient Corporation (0K5R.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,57-0,55 (-3,38%)
In data: 06:23PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20240,000,000,0015,5715,5785.344
24 apr 202415,4016,1115,4016,1116,112.882
23 apr 202416,7716,7716,7616,7616,762.225
22 apr 202416,3016,3016,3016,3016,30246
19 apr 202416,4416,4416,4416,4416,4457
18 apr 202416,3216,3216,3216,3216,3215
17 apr 202416,5216,5716,5216,5716,571
16 apr 202415,9516,1715,9516,1716,1747
15 apr 202416,3616,5316,0916,0916,091.469
12 apr 202416,5016,5016,5016,5016,506
11 apr 202416,5716,6916,5716,6916,6938
10 apr 202416,5916,6816,4316,5716,57546
09 apr 202417,2517,2516,9617,0417,042.954
08 apr 2024------
05 apr 202416,8317,0216,8217,0217,02255
04 apr 202417,3217,3217,3217,3217,32690
03 apr 202416,8717,4316,8717,4317,438.520
02 apr 202416,7516,7716,7516,7716,7776
28 mar 202417,3617,4717,3517,3617,36270
27 mar 2024------
26 mar 202417,2317,2317,1617,1617,163
25 mar 202417,0217,0217,0217,0217,0212
22 mar 202416,9916,9916,9916,9916,9920
21 mar 202417,0817,0816,9916,9916,991.177
20 mar 202416,4817,0016,4817,0017,00210
19 mar 202416,3716,3716,3716,3716,37-
18 mar 202416,4216,4216,4116,4116,412
15 mar 202416,5816,5816,5816,5816,58571
14 mar 202416,8916,8916,6716,6716,6738
13 mar 202416,7816,7816,7816,7816,788
12 mar 2024------
11 mar 202416,3616,5316,3616,5316,53403
08 mar 2024------
07 mar 202416,7016,7016,7016,7016,702
06 mar 202416,2016,4716,1616,2816,28975
05 mar 202416,3816,4416,3816,4216,42159
04 mar 202416,4516,5816,3516,4316,4315
01 mar 202416,3916,4016,3116,4016,4038
29 feb 2024------
29 feb 20240.16 Dividendo
28 feb 202416,1216,1215,8515,8715,71307
27 feb 202416,2516,2516,0416,0415,8823
26 feb 2024------
23 feb 202416,1616,2416,1616,2416,084
22 feb 202416,1116,1116,1116,1115,95-
21 feb 202416,1216,1216,0816,0815,922
20 feb 202416,1816,3916,1516,3916,224
19 feb 2024------
16 feb 202416,2916,3916,2916,3916,22100
15 feb 202416,3316,4816,3316,3916,22320
14 feb 2024------
13 feb 202416,1116,1916,0216,0215,8675
12 feb 202416,2316,5916,2316,5916,4228
09 feb 202415,9316,0715,9116,0715,9133
08 feb 202415,8216,1315,8216,1315,96301
07 feb 202415,5615,6415,5515,6415,481.167
06 feb 202416,0916,2916,0916,1215,968
05 feb 202415,7716,0515,7716,0515,8985
02 feb 202416,3716,3716,1216,1215,9623
01 feb 202417,0117,0316,4616,4616,305.011
31 gen 202417,0017,5517,0017,3717,193.532
30 gen 202418,2518,2518,2418,2518,073
29 gen 202418,0318,1718,0318,1717,981.055
26 gen 202417,9617,9617,9617,9617,78300
25 gen 202417,8717,9617,8717,9617,7816
24 gen 202417,7017,7817,6417,7117,53259
23 gen 2024------
22 gen 202417,4517,5317,4317,5317,36561
19 gen 202416,8816,9216,7616,9216,75451
18 gen 202416,9116,9116,6316,6316,462
17 gen 202417,0617,0617,0317,0316,8612
16 gen 202417,0117,2717,0117,2717,1041
15 gen 2024------
12 gen 2024------
11 gen 202417,3917,4217,3817,3817,21576
10 gen 202417,2117,5017,2117,4217,25581
09 gen 202417,7317,8217,7317,8217,64286
08 gen 202417,6217,9617,6217,9217,7495
05 gen 202418,1018,1018,1018,1017,921
04 gen 2024------
03 gen 202418,0418,0418,0218,0217,846
02 gen 202418,4118,7018,3718,6418,45510
29 dic 202318,8418,8418,6218,6618,47218
28 dic 202318,8818,8818,8218,8218,636
27 dic 2023------
22 dic 2023------
21 dic 2023------
20 dic 202318,9318,9718,9318,9718,78303
19 dic 202318,9319,0318,9319,0318,84205
18 dic 202319,2719,2718,9818,9818,7910
15 dic 2023------
14 dic 202319,2619,4719,2619,4719,271.684
13 dic 202318,7018,7018,7018,7018,516
12 dic 202318,3918,6618,3918,6618,47284
11 dic 202318,5818,5918,5018,5418,35123
08 dic 202318,2518,4118,2518,4118,2265
07 dic 2023------
06 dic 202318,1618,1618,1618,1617,9750
05 dic 202317,7917,7917,7817,7817,607
04 dic 202317,5717,8117,5717,7917,613
*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...