Italia markets closed

HAL Trust (0K9V.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
126,41+1,78 (+1,43%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024120,00122,20120,60122,00122,00321
02 mag 2024124,10122,80120,60121,00121,002.748
01 mag 2024------
30 apr 2024124,50125,00124,00124,00124,001.114
29 apr 2024125,50125,00124,80125,00125,00210
26 apr 2024124,10125,00124,55124,79124,791.005
25 apr 2024125,70125,00124,45124,87124,87833
24 apr 2024125,70125,20124,91124,94124,941.586
23 apr 2024124,70125,40124,40125,00125,003.071
22 apr 2024125,30125,80124,89125,00125,00976
19 apr 2024124,70125,80124,20125,14125,143.272
18 apr 2024125,10125,80124,80125,29125,291.112
17 apr 2024124,90126,00125,19125,53125,53685
16 apr 2024127,30126,40125,19125,54125,544.646
15 apr 2024125,90127,40126,80127,03127,032.287
12 apr 2024126,10127,60126,20126,80126,802.849
11 apr 2024125,90126,60125,60125,80125,802.202
10 apr 2024126,90127,40126,20127,20127,201.247
09 apr 2024127,50128,40126,79127,10127,101.781
08 apr 2024128,80128,40127,58128,00128,001.654
05 apr 2024129,00128,60127,40128,09128,091.498
04 apr 2024131,00130,80128,79130,10130,101.955
03 apr 2024130,00130,60130,19130,41130,412.772
02 apr 2024132,10131,88130,00131,21131,213.023
28 mar 2024130,00131,00128,60129,95129,953.637
27 mar 2024129,00129,60127,40128,64128,641.831
26 mar 2024127,50129,01127,29128,61128,611.579
25 mar 2024126,50128,20126,80127,12127,122.301
22 mar 2024126,90126,80125,80125,97125,971.704
21 mar 2024123,00126,19124,00124,60124,602.924
20 mar 2024121,60122,60122,20122,44122,441.646
19 mar 2024122,80123,01121,80122,39122,391.058
18 mar 2024122,80123,00121,99122,00122,002.020
15 mar 2024120,80122,80121,40122,79122,79952
14 mar 2024122,00122,40121,20121,40121,402.137
13 mar 2024121,40121,60121,00121,38121,381.507
12 mar 2024122,00122,00121,20121,60121,601.026
11 mar 2024124,10123,00121,99122,34122,341.352
08 mar 2024122,00123,60122,20123,41123,41731
07 mar 2024115,40122,40116,80121,41121,413.402
06 mar 2024113,40114,30113,99114,30114,30872
05 mar 2024114,80114,00113,64113,64113,64463
04 mar 2024115,40114,80113,99114,40114,40482
01 mar 2024114,00114,60114,06114,31114,31975
29 feb 2024114,80115,40114,19114,98114,982.500
28 feb 2024116,10115,40115,00115,36115,36710
27 feb 2024115,00115,40114,40115,05115,051.699
26 feb 2024115,00115,80115,17115,45115,45514
23 feb 2024116,10116,41115,60116,01116,01794
22 feb 2024115,00116,41115,79116,41116,41745
21 feb 2024115,20115,21115,16115,16115,161.055
20 feb 2024116,30116,01115,62115,62115,62168
19 feb 2024115,00115,61114,80115,00115,001.019
16 feb 2024115,20116,20114,80115,44115,44666
15 feb 2024114,20115,00114,00114,80114,80487
14 feb 2024112,80114,40112,99114,12114,121.386
13 feb 2024114,20114,07113,19114,07114,07489
12 feb 2024114,40114,60113,99114,19114,19349
09 feb 2024114,20115,00114,00114,22114,22602
08 feb 2024114,60115,19114,20114,84114,84881
07 feb 2024114,40114,80114,39114,39114,39162
06 feb 2024116,30116,40114,59114,81114,8139.225
05 feb 2024115,00116,40115,20115,77115,77930
02 feb 2024114,40115,60115,00115,20115,20214
01 feb 2024114,80115,00114,20114,40114,40547
31 gen 2024116,10115,80115,24115,38115,381.132
30 gen 2024116,30116,66115,60116,66116,66969
29 gen 2024116,90116,73115,61116,11116,111.119
26 gen 2024116,10116,80115,80116,33116,333.278
25 gen 2024115,60116,21115,00116,20116,201.152
24 gen 2024114,60115,61115,20115,34115,34939
23 gen 2024115,00115,20114,40114,60114,607.935
22 gen 2024114,60115,20114,60115,20115,201.088
19 gen 2024114,20115,00113,99114,08114,08876
18 gen 2024115,20115,00114,39115,00115,001.205
17 gen 2024115,60115,60115,09115,24115,242.337
16 gen 2024116,10116,40115,20116,10116,101.017
15 gen 2024118,70118,40115,80117,01117,011.129
12 gen 2024116,90118,80117,80118,18118,181.408
11 gen 2024116,50118,00116,40117,46117,461.614
10 gen 2024115,40116,80115,80116,30116,301.774
09 gen 2024116,90117,00115,80116,39116,396.727
08 gen 2024115,40117,00116,59116,69116,691.072
05 gen 2024116,10115,79114,80115,22115,221.455
04 gen 2024113,60116,40114,20115,67115,673.171
03 gen 2024114,80115,41113,80114,37114,372.046
02 gen 2024114,00114,81113,20114,18114,181.020
29 dic 2023113,80114,20113,60113,79113,791.140
28 dic 2023113,60114,00113,39113,54113,54998
27 dic 2023112,00113,41112,00112,39112,3930.798
22 dic 2023113,00112,60112,20112,20112,2029.954
21 dic 2023112,00113,00112,20112,44112,443.917
20 dic 2023113,00113,00112,00112,40112,40524
19 dic 2023112,80113,00112,19112,50112,50767
18 dic 2023111,10113,60111,99112,68112,681.790
15 dic 2023114,60114,60111,60112,96112,9627.889
14 dic 2023115,00114,79113,40113,78113,784.871
13 dic 2023113,00114,00113,00113,81113,812.442
12 dic 2023113,60114,00112,99113,59113,595.623
11 dic 2023113,00114,80113,99114,05114,053.186
*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...