Italia markets close in 1 hour 32 minutes

Summit Materials, Inc. (0LAI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,02+0,55 (+1,27%)
In data: 07:12PM GMT. Mercato aperto.
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 20240,000,000,0044,0244,02825
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
24 nov 202334,3134,8734,3134,8734,871
23 nov 2023------
22 nov 2023------
21 nov 202334,5934,5934,4934,5634,5662
20 nov 202334,4634,4633,8433,9433,94289
17 nov 202334,2634,2634,2634,2634,261
16 nov 202334,3934,3933,9233,9433,9485
15 nov 2023------
14 nov 202334,6735,3434,6735,1735,17944
13 nov 202333,3133,4933,2033,3133,3141
10 nov 202333,4033,5433,3233,5433,543
09 nov 2023------
08 nov 202333,3733,3733,3733,3733,3749
07 nov 202333,4033,9633,4033,7733,7710
06 nov 202334,3334,4434,2534,2534,252
03 nov 202334,4734,7234,2134,7234,72836
02 nov 202332,9234,4932,6934,2534,2563
01 nov 202333,0233,8133,0233,8133,81434
31 ott 202332,7032,9932,4932,9632,96747
30 ott 202332,2732,2732,2632,2732,27100
27 ott 202331,1531,5831,1531,5531,551
26 ott 202332,4732,4731,2931,3131,311.226
25 ott 202332,4032,5132,3532,4032,4061
24 ott 202332,9333,0732,3632,5632,56640
23 ott 202335,0235,0232,4032,9932,99242
20 ott 202333,5834,6733,5534,6734,672.729
19 ott 202336,2636,2633,7933,9833,987.005
18 ott 202332,5332,5332,5332,5332,53-
17 ott 202333,4233,8633,3333,8533,851.020
16 ott 202333,3533,3533,2333,2333,23106
13 ott 202333,2533,2533,1133,1333,13182
12 ott 202333,7533,7533,1933,1933,1916
*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...