Italia markets closed

Universal Corporation (0LJD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,89+0,62 (+1,23%)
Alla chiusura: 06:43PM BST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202450,7751,0050,4550,8950,8976
18 apr 202449,9150,5749,9150,2750,2719
17 apr 202449,7550,1449,6649,6649,6694
16 apr 202448,9049,7548,9049,7549,75330
15 apr 202448,9849,6648,4949,6649,6684
12 apr 202449,1449,1448,6348,6648,66150
11 apr 202448,9948,9948,9948,9948,991
10 apr 202449,7249,7248,2248,2448,24227
09 apr 202450,7450,7750,3250,7350,738
08 apr 202448,6050,4048,6050,3350,33315
05 apr 202449,4549,4948,0048,0848,08177
05 apr 20240.8 Dividendo
04 apr 202450,9650,9650,6150,6149,819
03 apr 202450,7750,7750,4850,4849,69181
02 apr 202450,8050,8050,6950,7449,9434
28 mar 202451,7452,1451,3552,1451,31181
27 mar 202451,1951,4451,1951,4450,6365
26 mar 202450,3250,6750,0050,2049,41112
25 mar 202451,3151,3150,3650,4349,64113
22 mar 202452,1252,1250,7850,8250,02303
21 mar 202451,5952,5251,2851,8351,01813
20 mar 202451,1051,1050,6250,6249,8248
19 mar 202451,5451,5450,6750,8350,0398
18 mar 202451,4051,5450,9851,5450,7327
15 mar 202449,2450,4849,2450,0949,3012
14 mar 202450,7750,7749,9449,9449,1521
13 mar 202450,6151,3150,6151,3150,5032
12 mar 202450,1650,5550,0050,0749,28160
11 mar 202451,0451,0450,3550,3549,5545
08 mar 202450,5151,0150,5151,0150,2028
07 mar 202449,8150,3649,5949,9749,1852
06 mar 202448,8949,1548,7649,1548,374
05 mar 202448,1548,7148,1548,7147,9450
04 mar 202448,6748,6747,4347,9547,1952
01 mar 202448,1348,4247,4548,4147,64571
29 feb 202447,9948,5047,9147,9147,159
28 feb 202447,6448,3247,6448,0047,2497
27 feb 202449,2749,5748,6048,8048,0345
26 feb 202449,3949,5948,9749,1648,3889
23 feb 202449,6549,7249,6549,7248,9345
22 feb 202449,6949,7448,8649,0148,2427
21 feb 202449,6349,8849,4649,4648,681.015
20 feb 202449,6150,6549,2850,0149,22106
19 feb 2024------
16 feb 202450,8551,0149,6449,6848,89151
15 feb 202450,5150,9049,9850,9050,1041
14 feb 202450,7651,1649,8149,8149,0214
13 feb 202451,9551,9550,7750,9750,1743
12 feb 202453,9253,9251,9653,1052,2668
09 feb 202452,8853,7051,9952,1251,3012
08 feb 202455,0056,4252,2652,9052,06125
07 feb 202457,9157,9157,2957,3156,4013
06 feb 202458,3758,3757,6557,7956,88364
05 feb 202458,3058,9457,6858,1157,1950
02 feb 202459,3759,6558,6459,3658,423
01 feb 202458,3258,8258,3258,8157,881
31 gen 202459,0559,0558,5058,5057,5837
30 gen 202458,1958,1957,8158,0857,16-
29 gen 202458,2158,2157,9157,9156,9921
26 gen 202458,4558,4558,1558,1557,2317
25 gen 202458,7759,2957,6457,9857,06175
24 gen 202459,6959,6958,7858,7857,8521
23 gen 2024------
22 gen 202458,7359,4958,4259,0358,1057
19 gen 202457,3658,1757,3658,1757,253
18 gen 202458,9758,9757,9057,9056,9861
17 gen 202458,2459,0758,2158,3057,3859
16 gen 202460,2560,2559,0159,0158,0876
15 gen 2024------
12 gen 202463,1363,1359,8060,1259,17313
11 gen 202460,6660,7460,3260,5359,5814
10 gen 202460,5760,5760,5560,5559,591
09 gen 202460,7360,7360,3860,6959,7476
08 gen 202461,6162,2261,5661,5660,5945
05 gen 202463,9463,9463,2163,2162,21206
05 gen 20240.8 Dividendo
04 gen 202465,5765,5764,9964,9963,18148
03 gen 202466,9467,3566,2266,5964,7313
02 gen 202467,0467,8066,6967,5365,64244
29 dic 202366,9967,1766,8067,1765,299
28 dic 202366,3367,0266,3366,9365,0658
27 dic 202366,6167,3066,6167,2865,4025
22 dic 202364,4065,9264,4065,3063,4832
21 dic 202364,0964,5663,6963,9762,18111
20 dic 202363,4965,3262,4165,3263,5034
19 dic 202362,0764,5162,0764,4462,64130
18 dic 202363,5063,5062,1862,1860,4411
15 dic 202363,0064,8562,7163,1961,4334
14 dic 202361,8964,1361,5964,1362,3483
13 dic 202359,8859,8859,0759,0757,426
12 dic 202359,6159,7459,0359,7358,0628
11 dic 202359,5260,1458,9160,1458,4650
08 dic 202359,6960,3359,6960,2658,5813
07 dic 202359,6059,6059,5759,5757,9113
06 dic 202360,0060,4858,4258,5656,92619
05 dic 202358,8160,4558,8160,2558,5745
04 dic 202357,2658,8657,2458,8657,2239
01 dic 202355,9457,2555,8057,2355,63139
30 nov 202355,2156,4454,7056,0854,5153
29 nov 202355,0455,5954,9855,1053,5626
*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...