Italia markets closed

Universal Corporation (0LJD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,91+0,44 (+0,83%)
Alla chiusura: 06:10PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202453,0053,9753,0053,1253,12135
25 lug 202454,2254,2252,9553,4753,47121
24 lug 202452,1152,2552,1152,1752,17240
23 lug 202451,3751,5851,3751,5851,5816
22 lug 202450,9950,9950,9050,9350,9363
19 lug 202450,5051,0650,5051,0651,0674
18 lug 202451,0152,1150,5051,3651,36379
17 lug 202448,8550,8048,8550,6850,68330
16 lug 202449,5049,5048,9949,2049,20179
15 lug 202449,2549,4449,0949,0949,09240
12 lug 202448,7249,5848,0148,9648,96208
11 lug 202447,5248,3247,5048,3248,32860
10 lug 202446,7347,1246,7346,9946,9929
09 lug 202446,3846,7246,3846,7246,7215
08 lug 202447,5547,5546,8946,8946,8956
08 lug 20240.81 Dividendo
05 lug 202448,1148,1347,0547,8046,99133
04 lug 2024------
03 lug 202448,4248,4248,0148,0147,19109
02 lug 202447,8848,1947,5547,9147,1035
01 lug 202448,9948,9947,8248,0447,23106
28 giu 202448,1448,1446,9747,5246,716
27 giu 202448,9948,9947,7747,7746,9640
26 giu 202447,9847,9847,3947,3946,5975
25 giu 202448,0348,3647,6147,9747,1611
24 giu 202448,2548,5348,1248,5347,71115
21 giu 202447,3848,3147,3848,3147,49159
20 giu 202447,4648,2547,4047,4246,6264
19 giu 2024------
18 giu 202446,7547,0146,7546,9646,168
17 giu 202446,4446,7746,2346,6945,9094
14 giu 202447,0047,0045,1746,5945,8051
13 giu 202446,7046,7046,4846,4845,69-
12 giu 202447,6347,7247,3147,4846,6893
11 giu 202446,8846,8846,7046,7045,91159
10 giu 202446,7346,9446,0046,8946,1090
07 giu 202447,0247,1647,0047,1646,362
06 giu 202447,4247,5047,2147,2346,4336
05 giu 202447,9947,9947,0847,2446,4426
04 giu 202447,2247,4346,9247,0746,2721
03 giu 202448,0448,0746,8147,0946,2997
31 mag 202448,3048,3047,2947,7046,8943
30 mag 202446,9747,3946,8647,2946,49107
29 mag 202446,6647,7146,6646,8046,01237
28 mag 202446,1347,2045,5047,0246,22336
24 mag 202447,1347,8745,9846,2045,42600
23 mag 202448,1850,6045,7845,8145,031.712
22 mag 202452,8153,0352,8152,9752,0733
21 mag 202453,5853,7052,8152,8151,91112
20 mag 202453,6254,4653,5153,5952,6840
17 mag 202454,5354,5354,2054,2153,295
16 mag 202453,6754,0453,5254,0453,12153
15 mag 202454,2854,5053,7653,8352,92174
14 mag 202454,4754,4754,1954,1953,279
13 mag 202454,5054,5053,6054,0053,08143
10 mag 202453,9754,0053,8253,8252,9118
09 mag 202453,6253,6253,4053,4952,5848
08 mag 202452,9753,4352,5053,2752,37148
07 mag 202453,5753,6553,3453,3452,443
03 mag 202453,2653,3452,9452,9452,0549
02 mag 202452,5052,5452,3352,5451,6514
01 mag 202451,6452,1551,2451,9751,0932
30 apr 202451,6851,6851,1351,1350,2627
29 apr 202451,1451,6250,8151,6250,7542
26 apr 202450,7751,4350,7750,7849,9211
25 apr 202451,8752,2950,9251,0450,1813
24 apr 202451,2851,9451,1651,9451,06378
23 apr 202451,1452,2451,1452,0751,19344
22 apr 202451,3051,4651,0751,1250,25708
19 apr 202450,7751,0050,4550,8950,0376
18 apr 202449,9150,5749,9150,2749,4219
17 apr 202449,7550,1449,6649,6648,8294
16 apr 202448,9049,7548,9049,7548,91330
15 apr 202448,9849,6648,4949,6648,8284
12 apr 202449,1449,1448,6348,6647,84150
11 apr 202448,9948,9948,9948,9948,161
10 apr 202449,7249,7248,2248,2447,42227
09 apr 202450,7450,7750,3250,7349,878
08 apr 202448,6050,4048,6050,3349,48315
05 apr 202449,4549,4948,0048,0847,27177
05 apr 20240.8 Dividendo
04 apr 202450,9650,9650,6150,6148,969
03 apr 202450,7750,7750,4850,4848,84181
02 apr 202450,8050,8050,6950,7449,0934
28 mar 202451,7452,1451,3552,1450,45181
27 mar 202451,1951,4451,1951,4449,7765
26 mar 202450,3250,6750,0050,2048,57112
25 mar 202451,3151,3150,3650,4348,80113
22 mar 202452,1252,1250,7850,8249,17303
21 mar 202451,5952,5251,2851,8350,14813
20 mar 202451,1051,1050,6250,6248,9748
19 mar 202451,5451,5450,6750,8349,1898
18 mar 202451,4051,5450,9851,5449,8727
15 mar 202449,2450,4849,2450,0948,4612
14 mar 202450,7750,7749,9449,9448,3221
13 mar 202450,6151,3150,6151,3149,6532
12 mar 202450,1650,5550,0050,0748,44160
11 mar 202451,0451,0450,3550,3548,7145
08 mar 202450,5151,0150,5151,0149,3528
07 mar 202449,8150,3649,5949,9748,3552
*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...