Italia Markets closed

Universal Corporation (0LJD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,96+0,27 (+0,57%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202446,7547,0146,7546,9646,968
17 giu 202446,4446,7746,2346,6946,6994
14 giu 202447,0047,0045,1746,5946,5951
13 giu 202446,7046,7046,4846,4846,48-
12 giu 202447,6347,7247,3147,4847,4893
11 giu 202446,8846,8846,7046,7046,70159
10 giu 202446,7346,9446,0046,8946,8990
07 giu 202447,0247,1647,0047,1647,162
06 giu 202447,4247,5047,2147,2347,2336
05 giu 202447,9947,9947,0847,2447,2426
04 giu 202447,2247,4346,9247,0747,0721
03 giu 202448,0448,0746,8147,0947,0997
31 mag 202448,3048,3047,2947,7047,7043
30 mag 202446,9747,3946,8647,2947,29107
29 mag 202446,6647,7146,6646,8046,80237
28 mag 202446,1347,2045,5047,0247,02336
24 mag 202447,1347,8745,9846,2046,20600
23 mag 202448,1850,6045,7845,8145,811.712
22 mag 202452,8153,0352,8152,9752,9733
21 mag 202453,5853,7052,8152,8152,81112
20 mag 202453,6254,4653,5153,5953,5940
17 mag 202454,5354,5354,2054,2154,215
16 mag 202453,6754,0453,5254,0454,04153
15 mag 202454,2854,5053,7653,8353,83174
14 mag 202454,4754,4754,1954,1954,199
13 mag 202454,5054,5053,6054,0054,00143
10 mag 202453,9754,0053,8253,8253,8218
09 mag 202453,6253,6253,4053,4953,4948
08 mag 202452,9753,4352,5053,2753,27148
07 mag 202453,5753,6553,3453,3453,343
03 mag 202453,2653,3452,9452,9452,9449
02 mag 202452,5052,5452,3352,5452,5414
01 mag 202451,6452,1551,2451,9751,9732
30 apr 202451,6851,6851,1351,1351,1327
29 apr 202451,1451,6250,8151,6251,6242
26 apr 202450,7751,4350,7750,7850,7811
25 apr 202451,8752,2950,9251,0451,0413
24 apr 202451,2851,9451,1651,9451,94378
23 apr 202451,1452,2451,1452,0752,07344
22 apr 202451,3051,4651,0751,1251,12708
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
04 apr 202450,9650,9650,6150,6150,619
03 apr 202450,7750,7750,4850,4850,48181
02 apr 202450,8050,8050,6950,7450,7434
28 mar 202451,7452,1451,3552,1452,14181
27 mar 202451,1951,4451,1951,4451,4465
26 mar 202450,3250,6750,0050,2050,20112
25 mar 202451,3151,3150,3650,4350,43113
22 mar 202452,1252,1250,7850,8250,82303
21 mar 202451,5952,5251,2851,8351,83813
20 mar 202451,1051,1050,6250,6250,6248
19 mar 202451,5451,5450,6750,8350,8398
18 mar 202451,4051,5450,9851,5451,5427
15 mar 202449,2450,4849,2450,0950,0912
14 mar 202450,7750,7749,9449,9449,9421
13 mar 202450,6151,3150,6151,3151,3132
12 mar 202450,1650,5550,0050,0750,07160
11 mar 202451,0451,0450,3550,3550,3545
08 mar 202450,5151,0150,5151,0151,0128
07 mar 202449,8150,3649,5949,9749,9752
06 mar 202448,8949,1548,7649,1549,154
05 mar 202448,1548,7148,1548,7148,7150
04 mar 202448,6748,6747,4347,9547,9552
01 mar 202448,1348,4247,4548,4148,41571
29 feb 202447,9948,5047,9147,9147,919
28 feb 202447,6448,3247,6448,0048,0097
27 feb 202449,2749,5748,6048,8048,8045
26 feb 202449,3949,5948,9749,1649,1689
23 feb 202449,6549,7249,6549,7249,7245
22 feb 202449,6949,7448,8649,0149,0127
21 feb 202449,6349,8849,4649,4649,461.015
20 feb 202449,6150,6549,2850,0150,01106
19 feb 2024------
16 feb 202450,8551,0149,6449,6849,68151
15 feb 202450,5150,9049,9850,9050,9041
14 feb 202450,7651,1649,8149,8149,8114
13 feb 202451,9551,9550,7750,9750,9743
12 feb 202453,9253,9251,9653,1053,1068
09 feb 202452,8853,7051,9952,1252,1212
08 feb 202455,0056,4252,2652,9052,90125
07 feb 202457,9157,9157,2957,3157,3113
06 feb 202458,3758,3757,6557,7957,79364
05 feb 202458,3058,9457,6858,1158,1150
02 feb 202459,3759,6558,6459,3659,363
01 feb 202458,3258,8258,3258,8158,811
31 gen 202459,0559,0558,5058,5058,5037
30 gen 202458,1958,1957,8158,0858,08-
29 gen 202458,2158,2157,9157,9157,9121
26 gen 202458,4558,4558,1558,1558,1517
25 gen 202458,7759,2957,6457,9857,98175
*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...