Italia markets close in 6 hours 52 minutes

abrdn European Smaller Companies A Acc (0P00000ED6.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.440,32-12,00 (-0,49%)
In data: 09:00PM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024------
25 giu 20242.440,322.440,322.440,322.440,322.440,32-
24 giu 20242.452,322.452,322.452,322.452,322.452,32-
21 giu 20242.445,752.445,752.445,752.445,752.445,75-
20 giu 20242.455,272.455,272.455,272.455,272.455,27-
19 giu 20242.437,652.437,652.437,652.437,652.437,65-
18 giu 20242.435,502.435,502.435,502.435,502.435,50-
17 giu 20242.416,232.416,232.416,232.416,232.416,23-
14 giu 20242.412,382.412,382.412,382.412,382.412,38-
13 giu 20242.466,622.466,622.466,622.466,622.466,62-
12 giu 20242.450,392.450,392.450,392.450,392.450,39-
11 giu 20242.464,522.464,522.464,522.464,522.464,52-
10 giu 20242.467,402.467,402.467,402.467,402.467,40-
07 giu 20242.496,462.496,462.496,462.496,462.496,46-
06 giu 20242.507,892.507,892.507,892.507,892.507,89-
05 giu 20242.478,772.478,772.478,772.478,772.478,77-
04 giu 20242.464,622.464,622.464,622.464,622.464,62-
03 giu 20242.475,742.475,742.475,742.475,742.475,74-
31 mag 20242.468,822.468,822.468,822.468,822.468,82-
30 mag 20242.469,062.469,062.469,062.469,062.469,06-
29 mag 20242.479,852.479,852.479,852.479,852.479,85-
28 mag 20242.526,892.526,892.526,892.526,892.526,89-
24 mag 20242.515,272.515,272.515,272.515,272.515,27-
23 mag 20242.524,862.524,862.524,862.524,862.524,86-
22 mag 20242.502,212.502,212.502,212.502,212.502,21-
21 mag 20242.507,552.507,552.507,552.507,552.507,55-
20 mag 20242.505,812.505,812.505,812.505,812.505,81-
17 mag 20242.496,942.496,942.496,942.496,942.496,94-
16 mag 20242.496,232.496,232.496,232.496,232.496,23-
15 mag 20242.471,482.471,482.471,482.471,482.471,48-
14 mag 20242.467,342.467,342.467,342.467,342.467,34-
13 mag 20242.467,122.467,122.467,122.467,122.467,12-
10 mag 20242.465,812.465,812.465,812.465,812.465,81-
09 mag 20242.451,602.451,602.451,602.451,602.451,60-
08 mag 20242.444,522.444,522.444,522.444,522.444,52-
07 mag 20242.428,922.428,922.428,922.428,922.428,92-
03 mag 20242.404,032.404,032.404,032.404,032.404,03-
02 mag 20242.379,042.379,042.379,042.379,042.379,04-
01 mag 20242.383,342.383,342.383,342.383,342.383,34-
30 apr 20242.396,932.396,932.396,932.396,932.396,93-
29 apr 20242.382,512.382,512.382,512.382,512.382,51-
26 apr 20242.373,902.373,902.373,902.373,902.373,90-
25 apr 20242.361,792.361,792.361,792.361,792.361,79-
24 apr 20242.398,642.398,642.398,642.398,642.398,64-
23 apr 20242.406,472.406,472.406,472.406,472.406,47-
22 apr 20242.384,872.384,872.384,872.384,872.384,87-
19 apr 20242.352,972.352,972.352,972.352,972.352,97-
18 apr 20242.370,032.370,032.370,032.370,032.370,03-
17 apr 20242.389,022.389,022.389,022.389,022.389,02-
16 apr 20242.372,882.372,882.372,882.372,882.372,88-
15 apr 20242.416,742.416,742.416,742.416,742.416,74-
12 apr 20242.441,472.441,472.441,472.441,472.441,47-
11 apr 20242.422,452.422,452.422,452.422,452.422,45-
10 apr 20242.455,602.455,602.455,602.455,602.455,60-
09 apr 20242.449,042.449,042.449,042.449,042.449,04-
08 apr 20242.455,172.455,172.455,172.455,172.455,17-
05 apr 20242.426,902.426,902.426,902.426,902.426,90-
04 apr 20242.440,552.440,552.440,552.440,552.440,55-
03 apr 20242.428,082.428,082.428,082.428,082.428,08-
02 apr 20242.455,592.455,592.455,592.455,592.455,59-
28 mar 20242.466,522.466,522.466,522.466,522.466,52-
27 mar 20242.472,212.472,212.472,212.472,212.472,21-
26 mar 20242.449,102.449,102.449,102.449,102.449,10-
25 mar 20242.422,162.422,162.422,162.422,162.422,16-
22 mar 20242.438,152.438,152.438,152.438,152.438,15-
21 mar 20242.430,282.430,282.430,282.430,282.430,28-
20 mar 20242.405,912.405,912.405,912.405,912.405,91-
19 mar 20242.385,752.385,752.385,752.385,752.385,75-
18 mar 20242.404,382.404,382.404,382.404,382.404,38-
15 mar 20242.418,822.418,822.418,822.418,822.418,82-
14 mar 20242.435,552.435,552.435,552.435,552.435,55-
13 mar 20242.429,792.429,792.429,792.429,792.429,79-
12 mar 20242.408,782.408,782.408,782.408,782.408,78-
11 mar 20242.390,112.390,112.390,112.390,112.390,11-
08 mar 20242.403,152.403,152.403,152.403,152.403,15-
07 mar 20242.405,682.405,682.405,682.405,682.405,68-
06 mar 20242.387,682.387,682.387,682.387,682.387,68-
05 mar 20242.407,662.407,662.407,662.407,662.407,66-
04 mar 20242.404,572.404,572.404,572.404,572.404,57-
01 mar 20242.400,612.400,612.400,612.400,612.400,61-
29 feb 20242.400,752.400,752.400,752.400,752.400,75-
28 feb 20242.400,692.400,692.400,692.400,692.400,69-
27 feb 20242.390,282.390,282.390,282.390,282.390,28-
26 feb 20242.385,312.385,312.385,312.385,312.385,31-
23 feb 20242.380,662.380,662.380,662.380,662.380,66-
22 feb 20242.382,332.382,332.382,332.382,332.382,33-
21 feb 20242.363,712.363,712.363,712.363,712.363,71-
20 feb 20242.360,032.360,032.360,032.360,032.360,03-
19 feb 20242.363,762.363,762.363,762.363,762.363,76-
16 feb 20242.377,312.377,312.377,312.377,312.377,31-
15 feb 20242.352,512.352,512.352,512.352,512.352,51-
14 feb 20242.325,052.325,052.325,052.325,052.325,05-
13 feb 20242.311,522.311,522.311,522.311,522.311,52-
12 feb 20242.346,462.346,462.346,462.346,462.346,46-
09 feb 20242.337,662.337,662.337,662.337,662.337,66-
08 feb 20242.337,252.337,252.337,252.337,252.337,25-
07 feb 20242.310,482.310,482.310,482.310,482.310,48-
06 feb 20242.282,012.282,012.282,012.282,012.282,01-
05 feb 20242.309,832.309,832.309,832.309,832.309,83-
02 feb 20242.332,832.332,832.332,832.332,832.332,83-
*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...