Italia markets closed

Travel + Leisure Co. (0M1K.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,420,00 (0,00%)
Alla chiusura: 01:33PM GMT
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202442,0643,9642,0643,9643,962.370
20 feb 202441,2141,4240,9241,3641,36180
19 feb 2024------
16 feb 202440,8241,6040,8241,5841,5821
15 feb 202440,8941,6840,8941,3341,331
14 feb 202440,3240,4640,3240,4240,4263
13 feb 202440,9440,9440,4640,5140,5121
12 feb 202440,8242,2940,8242,2642,2674
09 feb 202440,1740,8139,8240,8140,81453
08 feb 202440,2840,2839,9339,9339,9323
07 feb 2024------
06 feb 202440,0940,4940,0940,4940,49-
05 feb 202439,8440,0139,5139,8939,893
02 feb 2024------
01 feb 202440,8540,8540,2040,2140,215
31 gen 202441,5741,5741,5741,5741,57-
30 gen 202441,3241,7641,2941,6641,662
29 gen 202441,7841,7841,2941,3741,3748
26 gen 202441,2741,7841,2741,4241,421
25 gen 202440,0740,9140,0740,9140,91208
24 gen 202439,3639,3639,3639,3639,3627
23 gen 2024------
22 gen 202439,8239,8239,2839,4139,41-
19 gen 202438,9738,9738,9138,9138,911
18 gen 202438,7538,7638,7438,7638,76140
17 gen 202437,7338,7437,7338,6838,683
16 gen 202438,2738,7837,8438,7438,7454
15 gen 2024------
12 gen 202439,5439,9638,7538,8738,8710
11 gen 202439,2239,6139,2239,6139,6114
10 gen 202439,5639,5639,1639,4939,4979
09 gen 202439,4439,4439,4439,4439,44250
08 gen 202439,7239,7239,7239,7239,7250
05 gen 2024------
04 gen 202439,3239,3239,2939,3139,3132
03 gen 202440,3640,3639,1739,5339,5323
02 gen 202440,6341,0740,4640,7240,72236
29 dic 202339,1439,2639,1339,1939,19155
28 dic 202339,2739,7439,2739,7239,7213
27 dic 2023------
22 dic 202340,1140,1140,1140,1140,11-
21 dic 202339,2639,2639,2639,2639,26-
20 dic 202339,5039,8539,5039,8439,8448
19 dic 202340,1940,1940,1940,1940,191
18 dic 202340,5740,5739,8939,8939,89-
15 dic 202339,9640,2339,9239,9439,9462
14 dic 202339,3541,3239,3540,8340,8369
14 dic 20230.45 Dividendo
13 dic 202337,4437,4436,9636,9636,511
12 dic 202338,9538,9538,4038,4037,934
11 dic 202339,0339,0738,9138,9738,5023
08 dic 202338,3438,5838,1038,5738,1011
07 dic 202337,5437,8737,5437,8537,3829
06 dic 202337,3037,3037,1837,1836,7316
05 dic 202337,6237,6236,2036,6536,20133
04 dic 202337,5538,7237,5537,6037,1452
01 dic 202335,9137,7535,9137,6537,1972
30 nov 202335,8235,8235,5835,7535,3121
29 nov 202336,9737,2436,4236,4936,0445
28 nov 202337,0537,0536,9236,9236,471
27 nov 202337,4837,4837,4237,4236,96-
24 nov 202337,2537,7737,2537,3636,9129
23 nov 2023------
22 nov 202337,6537,6537,6537,6537,192
21 nov 202336,5937,1336,5937,0436,5932
20 nov 202337,5637,5637,3137,5037,0418
17 nov 202336,5337,8236,4037,1136,6670
16 nov 202338,3138,3137,1137,1136,6640
15 nov 202337,1938,3837,0638,1337,67116
14 nov 202336,2236,6836,2136,6836,24159
13 nov 202334,3134,3134,3134,3133,892
10 nov 2023------
09 nov 2023------
08 nov 2023------
07 nov 202334,6534,6534,6534,6534,238
06 nov 202335,6335,6335,6335,6335,202
03 nov 202333,6434,7233,6434,7234,304
02 nov 202332,9232,9232,9232,9232,52-
01 nov 202333,6433,6433,6433,6433,2340
31 ott 202333,3633,3633,3633,3632,962
30 ott 202332,5833,2432,5833,0532,6517
27 ott 202332,6332,6332,5832,6032,20809
26 ott 2023------
25 ott 202332,3433,3032,3433,2332,83177
24 ott 202333,6533,8533,6533,8533,44-
23 ott 202333,8233,8233,7633,7633,3420
20 ott 202333,4433,4433,4333,4333,03526
19 ott 202334,3434,3434,3434,3433,922
18 ott 202334,2634,5434,2634,5434,12-
17 ott 202335,2935,2935,2935,2934,861
16 ott 202333,6134,3533,5934,1733,7516
13 ott 202333,7133,7133,5133,5133,101
12 ott 202334,0834,1534,0434,0433,6316
11 ott 2023------
10 ott 202334,7335,1434,7335,1434,716
09 ott 2023------
06 ott 202333,7234,3733,7234,3733,9540
05 ott 202334,2834,3433,9433,9433,53152
04 ott 202334,6334,6434,6334,6434,223
03 ott 2023------
*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...