Italia markets open in 1 hour 45 minutes

Planet Fitness, Inc. (0KJD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
64,55+0,91 (+1,43%)
Alla chiusura: 06:25PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202463,0165,0363,0164,8764,8771
17 mag 202465,1665,1663,4563,6463,6431
16 mag 202467,3767,3766,5766,5766,5725
15 mag 202466,6766,7966,0066,7966,79560
14 mag 202465,5968,1165,5965,8265,821.015
13 mag 202464,9666,4764,9665,7265,72648
10 mag 202464,6165,2963,6864,5764,57102
09 mag 202459,5067,5159,5067,4867,48942
08 mag 202461,4661,4661,2561,2561,2524
07 mag 202460,4961,6760,4961,4361,4334
03 mag 202460,3260,3260,3260,3260,322
02 mag 202459,0159,7659,0159,7659,7632
01 mag 202459,8159,8158,6459,2059,2024
30 apr 202459,4659,4659,4159,4159,413
29 apr 202460,6560,7760,4160,5760,574
26 apr 202459,8060,3959,8060,3960,395
25 apr 202459,8661,0359,0259,8459,84334
24 apr 202460,0260,1360,0260,1360,13103
23 apr 202460,1360,5960,1360,5960,5989
22 apr 202459,5459,5458,2758,9658,96102
19 apr 202458,6859,5658,1259,3359,33312
18 apr 202459,4959,4958,3358,3358,33108
17 apr 202461,0261,0259,0759,0759,07104
16 apr 202460,6760,6760,4060,4060,403
15 apr 202462,9763,4462,9763,4463,44222
12 apr 202461,9261,9260,8760,8760,87183
11 apr 202462,7062,8862,7062,8862,888
10 apr 202463,1563,1562,7062,7962,79173
09 apr 202464,4265,0164,4064,5364,53876
08 apr 202463,1863,1862,8462,9262,922.436
05 apr 202462,3262,8162,3262,3662,3690
04 apr 202464,8365,2763,6563,6563,6529
03 apr 202464,1264,3164,0664,3064,30503
02 apr 202463,3163,5562,3162,3162,3151
28 mar 202461,2262,5761,2262,3662,36715
27 mar 202459,4960,1058,5960,0260,02537
26 mar 202458,8358,9958,8058,8058,8012
25 mar 202460,1660,2257,6157,9057,905.442
22 mar 202458,7459,1458,3659,1459,141.144
21 mar 202457,3858,6157,2658,5258,52191
20 mar 202455,2856,4254,7355,9755,97880
19 mar 202459,4759,4754,9257,9657,961.166
18 mar 202460,5760,5759,5660,0260,027
15 mar 202460,5861,0060,5860,9460,9446
14 mar 202462,2962,6360,4660,4660,4662
13 mar 202463,4663,5163,0763,0763,07476
12 mar 202463,2664,2363,2664,2364,23402
11 mar 202464,3565,1564,1564,1564,151.963
08 mar 202467,3167,3166,4766,4766,472
07 mar 202465,5066,0464,9166,0466,0435
06 mar 202464,1364,7663,9164,3864,386
05 mar 202462,4563,5162,0663,2063,201.368
04 mar 202462,3162,3162,3162,3162,312
01 mar 202461,7462,4961,7462,4962,49103
29 feb 202462,7862,7961,9961,9961,9911
28 feb 202463,3564,0863,3563,3863,389
27 feb 202462,7963,6862,7963,6863,68392
26 feb 202463,7564,4663,2763,2763,2710
23 feb 202461,4063,5861,4063,4863,48169
22 feb 202465,5965,5964,3265,5965,598
21 feb 202464,7865,9864,7865,3565,35457
20 feb 202465,6165,8764,9964,9964,9928
19 feb 2024------
16 feb 202466,8567,3566,7967,3567,3513
15 feb 202467,5867,7867,3867,3867,3814
14 feb 202467,6667,6666,8867,3467,3498.027
13 feb 202468,7768,7767,5167,5167,5121
12 feb 202470,0970,4269,9170,0470,046
09 feb 202470,0370,2169,8069,9169,91278
08 feb 202469,7570,1469,5769,8069,801
07 feb 202469,3169,3168,8468,8468,8423
06 feb 202467,6569,4967,6569,4969,4931
05 feb 202468,1468,1467,3667,4567,45234
02 feb 202468,4068,4168,4068,4168,411
01 feb 202467,9568,2367,6567,6567,6565
31 gen 202468,4568,9167,9967,9967,99111
30 gen 202469,8070,2568,8868,8868,8818
29 gen 202469,2570,3369,2569,8069,80338
26 gen 202470,0670,0668,5368,5368,53561
25 gen 202470,7571,1870,4271,1871,18215
24 gen 202473,5173,5170,3870,3870,38206
23 gen 202474,1374,2573,2073,3173,31148
22 gen 202475,3875,3874,2774,2774,2723
19 gen 202475,2875,5573,4974,3574,35152
18 gen 202474,2674,9373,9373,9373,9341
17 gen 202473,2573,7573,2573,5473,5459
16 gen 202472,6073,8372,5573,8373,8335
15 gen 2024------
12 gen 202473,5274,0273,0973,4873,4827
11 gen 202474,1174,3173,0973,0973,0959
10 gen 202473,8674,7773,5074,6074,6070
09 gen 202473,0773,5472,5173,5473,5499
08 gen 202472,7775,3472,7775,1975,1962
05 gen 202472,9872,9872,6872,8472,8413
04 gen 202471,2871,2871,2471,2471,2429
03 gen 202473,0373,0771,9871,9871,98127
02 gen 202472,5473,8472,5473,5273,5273
29 dic 202373,5174,2272,9773,1473,1449
28 dic 202374,0474,0473,5573,5573,55379
27 dic 202373,2073,3073,2073,3073,3039
*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...