Italia markets open in 28 minutes

Travel + Leisure Co. (0M1K.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,420,00 (0,00%)
Alla chiusura: 02:33PM BST
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202443,8443,8443,8443,8443,84-
18 apr 202443,6743,6743,6743,6743,67-
17 apr 202444,2544,2543,7943,8243,82-
16 apr 202443,8444,2643,5743,5743,5721
15 apr 2024------
12 apr 202445,0145,0144,2344,2344,23735
11 apr 2024------
10 apr 202445,0646,2345,0646,2346,23353
09 apr 202446,9246,9246,9046,9046,90452
08 apr 202447,0347,1847,0347,1847,1821
05 apr 2024------
04 apr 2024------
03 apr 2024------
02 apr 2024------
28 mar 202448,6348,6347,6548,4248,4228
27 mar 202448,0048,2448,0048,2448,2412
26 mar 202447,5248,1547,4247,6847,68141
25 mar 202447,9947,9947,9947,9947,992
22 mar 202446,5947,4846,5947,4847,4863
21 mar 202447,4647,6547,0047,1147,11641
20 mar 202445,8546,9445,7146,9446,94177
20 mar 20240.5 Dividendo
19 mar 202446,1346,6545,9446,5046,00989
18 mar 202445,4146,3145,4146,1045,60173
15 mar 202444,7345,2044,7345,2044,718
14 mar 202445,2545,2545,0645,0644,5799
13 mar 2024------
12 mar 202445,1745,1745,1245,1744,681
11 mar 202445,2245,2945,2245,2244,736
08 mar 202444,6245,3644,6245,3644,8748
07 mar 202445,1845,1844,9544,9544,474
06 mar 202445,8545,9445,6545,6545,1611
05 mar 202444,7745,1044,4945,1044,6126
04 mar 202444,7645,0644,7645,0344,5422
01 mar 202444,6945,3044,5245,3044,814
29 feb 202444,4644,7944,3644,3643,887
28 feb 202444,5845,3244,2045,3244,8365
27 feb 202445,2345,4644,8444,8944,4140
26 feb 202444,7445,0144,7445,0144,53-
23 feb 202444,9844,9844,9844,9844,502
22 feb 202444,3746,0544,3745,4544,96682
21 feb 202442,0643,9642,0643,9643,492.370
20 feb 202441,2141,4240,9241,3640,91180
19 feb 2024------
16 feb 202440,8241,6040,8241,5841,1321
15 feb 202440,8941,6840,8941,3340,891
14 feb 202440,3240,4640,3240,4239,9963
13 feb 202440,9440,9440,4640,5140,0721
12 feb 202440,8242,2940,8242,2641,8174
09 feb 202440,1740,8139,8240,8140,37453
08 feb 202440,2840,2839,9339,9339,5023
07 feb 2024------
06 feb 202440,0940,4940,0940,4940,05-
05 feb 202439,8440,0139,5139,8939,463
02 feb 2024------
01 feb 202440,8540,8540,2040,2139,785
31 gen 202441,5741,5741,5741,5741,12-
30 gen 202441,3241,7641,2941,6641,212
29 gen 202441,7841,7841,2941,3740,9248
26 gen 202441,2741,7841,2741,4240,971
25 gen 202440,0740,9140,0740,9140,47208
24 gen 202439,3639,3639,3639,3638,9427
23 gen 2024------
22 gen 202439,8239,8239,2839,4138,99-
19 gen 202438,9738,9738,9138,9138,491
18 gen 202438,7538,7638,7438,7638,35140
17 gen 202437,7338,7437,7338,6838,263
16 gen 202438,2738,7837,8438,7438,3354
15 gen 2024------
12 gen 202439,5439,9638,7538,8738,4510
11 gen 202439,2239,6139,2239,6139,1814
10 gen 202439,5639,5639,1639,4939,0779
09 gen 202439,4439,4439,4439,4439,01250
08 gen 202439,7239,7239,7239,7239,2950
05 gen 2024------
04 gen 202439,3239,3239,2939,3138,8932
03 gen 202440,3640,3639,1739,5339,1023
02 gen 202440,6341,0740,4640,7240,28236
29 dic 202339,1439,2639,1339,1938,77155
28 dic 202339,2739,7439,2739,7239,2913
27 dic 2023------
22 dic 202340,1140,1140,1140,1139,68-
21 dic 202339,2639,2639,2639,2638,84-
20 dic 202339,5039,8539,5039,8439,4148
19 dic 202340,1940,1940,1940,1939,761
18 dic 202340,5740,5739,8939,8939,46-
15 dic 202339,9640,2339,9239,9439,5162
14 dic 202339,3541,3239,3540,8340,4069
14 dic 20230.45 Dividendo
13 dic 202337,4437,4436,9636,9636,121
12 dic 202338,9538,9538,4038,4037,524
11 dic 202339,0339,0738,9138,9738,0823
08 dic 202338,3438,5838,1038,5737,6911
07 dic 202337,5437,8737,5437,8536,9829
06 dic 202337,3037,3037,1837,1836,3316
05 dic 202337,6237,6236,2036,6535,81133
04 dic 202337,5538,7237,5537,6036,7452
01 dic 202335,9137,7535,9137,6536,7972
30 nov 202335,8235,8235,5835,7534,9321
29 nov 202336,9737,2436,4236,4935,6645
*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...