Italia markets closed

Summit Materials, Inc. (0LAI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,82+0,93 (+2,44%)
Alla chiusura: 03:59PM BST
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202438,8238,8238,8238,8238,822
11 lug 202437,8237,8937,8237,8937,8970
10 lug 2024------
09 lug 202435,6435,6435,6435,6435,6414
08 lug 2024------
05 lug 202435,9735,9735,9035,9535,95544
04 lug 2024------
03 lug 202435,8336,1535,8336,1436,14812
02 lug 202435,4535,7235,4535,7235,7229
01 lug 202435,8235,8635,8235,8635,86211
28 giu 202436,6136,8136,6136,7636,76667
27 giu 202436,0436,4036,0436,2536,251.449
26 giu 202435,3435,4735,3335,4335,43828
25 giu 202434,9534,9534,7534,7734,772.655
24 giu 202435,9035,9035,6035,6535,651.788
21 giu 202435,3135,3835,3135,3835,38657
20 giu 202436,7136,7235,9236,0036,001.660
19 giu 2024------
18 giu 202437,3637,3636,9736,9736,971.909
17 giu 2024------
14 giu 202436,5636,5636,5536,5536,55203
13 giu 202437,4837,4837,1537,1537,15811
12 giu 202438,1138,1138,1138,1138,11153
11 giu 202437,0837,0836,9036,9736,97731
10 giu 202437,2837,7237,0937,6637,661.834
07 giu 202437,8237,8237,8237,8237,8219
06 giu 202438,0738,0737,9738,0138,011.104
05 giu 202438,2738,4737,9838,2838,28646
04 giu 202437,8437,8437,8237,8237,82997
03 giu 202438,7738,7738,4738,4738,471.101
31 mag 202438,8538,8538,1038,1338,13420
30 mag 202438,7238,7238,7238,7238,72907
29 mag 202438,3638,4438,3638,4438,441.005
28 mag 2024------
24 mag 202439,0139,0139,0139,0139,01196
23 mag 202438,9439,0238,5538,5538,55367
22 mag 202439,4339,4339,4339,4339,43102
21 mag 202440,0440,0439,0439,9839,98261
20 mag 202440,0740,3740,0740,3740,37509
17 mag 202440,1240,1239,7939,8539,851.361
16 mag 202441,1341,1340,5940,6040,601.708
15 mag 202441,9841,9841,3441,8541,85114
14 mag 202440,3740,4740,3740,4740,4730
13 mag 202440,6440,6840,4540,4540,45812
10 mag 202440,8340,8340,3740,4440,4423
09 mag 202440,6540,6540,6540,6540,65252
08 mag 202440,0840,2640,0840,1440,14200
07 mag 202440,6740,6740,2240,2240,2212
03 mag 202439,4839,4839,4839,4839,482
02 mag 202438,2938,3237,3637,9237,92627
01 mag 202438,8138,8138,8138,8138,8166
30 apr 202439,7939,7939,7939,7939,797
29 apr 202440,1340,3440,1340,3440,3471
26 apr 202440,1740,1740,1740,1740,17150
25 apr 202438,1138,5738,1138,5238,5216.002
24 apr 202438,8138,8938,8138,8938,89207
23 apr 202439,1539,1539,1539,1539,1597
22 apr 202438,7538,8238,7538,8238,8211
19 apr 202438,8238,8238,5738,5738,576
18 apr 202439,4939,4938,5638,5638,5663
17 apr 202439,8739,8739,2939,2939,2935
16 apr 202440,0340,0339,4539,4539,45583
15 apr 202440,9741,3040,3040,3040,30275
12 apr 202441,5341,5340,9941,4341,4315
11 apr 2024------
10 apr 202440,9141,4940,9141,4941,496
09 apr 202442,5142,5142,5042,5042,508
08 apr 202443,3243,3242,9042,9042,902
05 apr 202442,9842,9842,8042,9842,9810
04 apr 2024------
03 apr 2024------
02 apr 202442,7642,9642,7242,7242,72301
28 mar 202443,9844,5743,9844,4144,41346
27 mar 202443,5243,7643,2843,7643,76207
26 mar 202442,7043,3342,7043,3343,3317
25 mar 202443,3643,3642,8742,8742,8713
22 mar 202443,4043,4043,2843,2943,29101
21 mar 202442,8243,7142,8243,6943,692.395
20 mar 202442,5942,5942,2442,2442,24-
19 mar 202441,0742,1041,0742,0542,05199
18 mar 202441,1441,1940,8141,1141,11619
15 mar 202441,6241,6741,0041,0041,0018
14 mar 2024------
13 mar 202441,9742,3841,9742,2842,282.266
12 mar 202442,3642,5242,2842,2842,28115
11 mar 202442,7142,7142,0842,1042,10247
08 mar 202443,5943,5943,4643,5343,5318
07 mar 202443,8443,8643,3643,6543,658
06 mar 202443,5343,8743,5343,8743,879
05 mar 202443,6043,9843,6043,6043,60102
04 mar 202444,1944,1943,8244,0244,02237
01 mar 202442,9643,4942,8643,4743,472.574
29 feb 202442,7843,1242,6743,1243,12185
28 feb 202442,5142,7542,2542,7042,70302
27 feb 202442,5543,0442,5543,0443,04860
26 feb 202442,4842,6342,1542,1542,15885
23 feb 202442,5842,7642,5242,7642,76500
22 feb 202441,5642,1741,5642,0542,05954
21 feb 202440,4140,8540,0040,6940,6917
20 feb 202440,9941,3240,3340,3340,3368
*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...