Italia markets closed

Planet Fitness, Inc. (0KJD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,36+2,34 (+3,91%)
Alla chiusura: 06:41PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
22 dic 202372,4473,1572,4472,9572,95114
21 dic 202372,6773,1571,9071,9071,90677
20 dic 202371,5072,1571,5072,1572,1536
19 dic 202369,9570,7569,9570,6670,6616
18 dic 202369,5670,0069,1769,5969,5951
15 dic 202370,0070,3169,2569,2569,2528
14 dic 202371,0971,7070,3370,3770,37232
13 dic 202370,8370,8369,6769,6769,67169
12 dic 202369,0070,9268,9070,7970,791.206
11 dic 202368,0368,5667,7368,2968,29168
08 dic 202369,1469,1467,2567,2567,25216
07 dic 202368,5868,7467,9968,2968,29158
06 dic 202368,6069,2268,6068,8868,8816
05 dic 202369,3070,1768,5268,5568,55161
04 dic 202369,6470,0869,0769,2869,28276
01 dic 202367,7470,3567,7470,1770,17999
30 nov 202367,0268,0067,0267,9367,93978
29 nov 202367,1067,9466,8067,9467,94509
28 nov 202366,0066,0065,4265,5865,58317
27 nov 202365,3465,9665,2365,6565,6510
24 nov 202365,4765,7865,4265,4265,4282
23 nov 2023------
22 nov 202364,9066,2164,9066,0066,003.358
21 nov 202363,8364,7163,6064,6964,691.046
20 nov 202364,7664,7663,9064,2764,27194
17 nov 202364,5364,7163,7564,6864,68113
16 nov 202364,8764,8763,6563,6763,67400
15 nov 202365,1666,0364,6064,6064,607.465
14 nov 202364,6265,6264,6264,8464,84146
13 nov 202364,1364,2363,0563,5063,50288
10 nov 202362,7864,6062,7864,6064,601.565
09 nov 202361,4462,9961,4462,9962,99107
08 nov 202363,0063,0061,8961,9961,9912
07 nov 202363,9264,9561,7361,9761,971.137
*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...