Italia markets closed

Summit Materials, Inc. (0LAI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,57+0,01 (+0,01%)
Alla chiusura: 03:27PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
19 feb 2024------
16 feb 202440,4541,6740,4541,6741,67101
15 feb 202440,7440,7437,8240,1440,14243
14 feb 202437,3337,4737,3337,4737,472
13 feb 202436,7837,1736,7837,1737,1757
12 feb 202438,0638,0738,0638,0738,0716
09 feb 202437,5737,8637,5737,7637,761.053
08 feb 202437,8037,8037,8037,8037,80-
07 feb 2024------
06 feb 202436,6736,6736,6736,6736,67-
05 feb 202436,7836,7836,7836,7836,7832
02 feb 2024------
01 feb 202436,5736,5736,5736,5736,572
31 gen 202437,2737,2736,9736,9736,97226
30 gen 202437,0837,5637,0837,5637,563
29 gen 202436,6336,6336,6136,6136,6125
26 gen 2024------
25 gen 2024------
24 gen 202435,3135,3135,3135,3135,313
23 gen 2024------
22 gen 202436,7036,9136,7036,7636,7620
19 gen 2024------
18 gen 202435,5435,5635,5435,5635,5614
17 gen 202434,7634,7634,7634,7634,76-
16 gen 202435,0635,0634,8434,9534,9546
15 gen 2024------
12 gen 202436,0336,0335,5135,5335,53122
11 gen 202436,5036,5036,1936,1936,1929
10 gen 202437,0537,0636,7636,7636,7643
09 gen 202436,9336,9336,8736,8736,87176
08 gen 2024------
05 gen 202436,7636,7636,7636,7636,76-
04 gen 2024------
03 gen 2024------
02 gen 202438,2838,2838,2838,2838,287
29 dic 202338,6238,6238,6238,6238,62-
28 dic 202338,8338,8338,7638,7638,76559
27 dic 2023------
22 dic 202339,0039,0039,0039,0039,003
21 dic 202338,5538,5538,3038,3038,3020
20 dic 202338,3338,6738,3338,6438,64133
19 dic 202339,0139,0138,8138,8138,8143
18 dic 2023------
15 dic 202338,7139,0938,4938,4938,4942
14 dic 202337,8337,8337,8337,8337,8379
13 dic 2023------
12 dic 202336,7837,1036,7837,0837,08501.127
11 dic 202336,8036,8936,5136,5136,51209
08 dic 202336,1236,3136,1236,3136,3144
07 dic 202335,5035,5035,5035,5035,50-
06 dic 202335,3035,4035,2535,3235,3227
05 dic 2023------
04 dic 202335,6935,6935,2235,5735,57847
01 dic 202334,0335,6234,0335,6235,622
30 nov 202334,7234,7834,6734,7034,7022
29 nov 202334,8634,8634,8634,8634,8640
28 nov 2023------
27 nov 202334,6735,1034,6735,1035,1010
*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...