Italia markets close in 7 hours 7 minutes

Dimensional European Small Companies (0P00001C01.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.650,00+7,00 (+0,19%)
In data: 09:00PM BST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2024------
28 giu 2024------
27 giu 20243.650,003.650,003.650,003.650,003.650,00-
26 giu 20243.643,003.643,003.643,003.643,003.643,00-
25 giu 20243.666,003.666,003.666,003.666,003.666,00-
24 giu 20243.697,003.697,003.697,003.697,003.697,00-
21 giu 20243.670,003.670,003.670,003.670,003.670,00-
20 giu 20243.697,003.697,003.697,003.697,003.697,00-
19 giu 20243.661,003.661,003.661,003.661,003.661,00-
18 giu 20243.677,003.677,003.677,003.677,003.677,00-
17 giu 20243.650,003.650,003.650,003.650,003.650,00-
14 giu 20243.625,003.625,003.625,003.625,003.625,00-
13 giu 20243.668,003.668,003.668,003.668,003.668,00-
12 giu 20243.727,003.727,003.727,003.727,003.727,00-
11 giu 20243.692,003.692,003.692,003.692,003.692,00-
10 giu 20243.746,003.746,003.746,003.746,003.746,00-
07 giu 20243.753,003.753,003.753,003.753,003.753,00-
06 giu 20243.790,003.790,003.790,003.790,003.790,00-
05 giu 20243.783,003.783,003.783,003.783,003.783,00-
04 giu 20243.781,003.781,003.781,003.781,003.781,00-
03 giu 20243.800,003.800,003.800,003.800,003.800,00-
31 mag 20243.803,003.803,003.803,003.803,003.803,00-
31 mag 20240.32198 Dividendo
30 mag 20243.799,003.799,003.799,003.799,003.798,68-
29 mag 20243.760,003.760,003.760,003.760,003.759,68-
28 mag 20243.806,003.806,003.806,003.806,003.805,68-
24 mag 20243.807,003.807,003.807,003.807,003.806,68-
23 mag 20243.783,003.783,003.783,003.783,003.782,68-
22 mag 20243.791,003.791,003.791,003.791,003.790,68-
21 mag 20243.814,003.814,003.814,003.814,003.813,68-
20 mag 20243.820,003.820,003.820,003.820,003.819,68-
17 mag 20243.818,003.818,003.818,003.818,003.817,68-
16 mag 20243.818,003.818,003.818,003.818,003.817,68-
15 mag 20243.824,003.824,003.824,003.824,003.823,68-
14 mag 20243.800,003.800,003.800,003.800,003.799,68-
13 mag 20243.769,003.769,003.769,003.769,003.768,68-
10 mag 20243.774,003.774,003.774,003.774,003.773,68-
09 mag 20243.759,003.759,003.759,003.759,003.758,68-
08 mag 20243.741,003.741,003.741,003.741,003.740,68-
07 mag 20243.725,003.725,003.725,003.725,003.724,68-
03 mag 20243.674,003.674,003.674,003.674,003.673,69-
02 mag 20243.647,003.647,003.647,003.647,003.646,69-
01 mag 2024------
30 apr 20243.606,003.606,003.606,003.606,003.605,69-
29 apr 20243.640,003.640,003.640,003.640,003.639,69-
26 apr 20243.612,003.612,003.612,003.612,003.611,69-
25 apr 20243.579,003.579,003.579,003.579,003.578,70-
24 apr 20243.608,003.608,003.608,003.608,003.607,69-
23 apr 20243.629,003.629,003.629,003.629,003.628,69-
22 apr 20243.616,003.616,003.616,003.616,003.615,69-
19 apr 20243.569,003.569,003.569,003.569,003.568,70-
18 apr 20243.557,003.557,003.557,003.557,003.556,70-
17 apr 20243.548,003.548,003.548,003.548,003.547,70-
16 apr 20243.542,003.542,003.542,003.542,003.541,70-
15 apr 20243.575,003.575,003.575,003.575,003.574,70-
12 apr 20243.585,003.585,003.585,003.585,003.584,70-
11 apr 20243.621,003.621,003.621,003.621,003.620,69-
10 apr 20243.619,003.619,003.619,003.619,003.618,69-
09 apr 20243.628,003.628,003.628,003.628,003.627,69-
08 apr 20243.642,003.642,003.642,003.642,003.641,69-
05 apr 20243.621,003.621,003.621,003.621,003.620,69-
04 apr 20243.611,003.611,003.611,003.611,003.610,69-
03 apr 20243.621,003.621,003.621,003.621,003.620,69-
02 apr 20243.605,003.605,003.605,003.605,003.604,69-
28 mar 20243.631,003.631,003.631,003.631,003.630,69-
27 mar 20243.633,003.633,003.633,003.633,003.632,69-
26 mar 20243.602,003.602,003.602,003.602,003.601,69-
25 mar 20243.586,003.586,003.586,003.586,003.585,70-
22 mar 20243.590,003.590,003.590,003.590,003.589,70-
21 mar 20243.583,003.583,003.583,003.583,003.582,70-
20 mar 20243.556,003.556,003.556,003.556,003.555,70-
19 mar 20243.535,003.535,003.535,003.535,003.534,70-
18 mar 20243.525,003.525,003.525,003.525,003.524,70-
15 mar 20243.535,003.535,003.535,003.535,003.534,70-
14 mar 20243.528,003.528,003.528,003.528,003.527,70-
13 mar 20243.544,003.544,003.544,003.544,003.543,70-
12 mar 20243.543,003.543,003.543,003.543,003.542,70-
11 mar 20243.517,003.517,003.517,003.517,003.516,70-
08 mar 20243.511,003.511,003.511,003.511,003.510,70-
07 mar 20243.531,003.531,003.531,003.531,003.530,70-
06 mar 20243.509,003.509,003.509,003.509,003.508,70-
05 mar 20243.483,003.483,003.483,003.483,003.482,70-
04 mar 20243.497,003.497,003.497,003.497,003.496,70-
01 mar 20243.521,003.521,003.521,003.521,003.520,70-
29 feb 20243.487,003.487,003.487,003.487,003.486,70-
28 feb 20243.483,003.483,003.483,003.483,003.482,70-
27 feb 20243.502,003.502,003.502,003.502,003.501,70-
26 feb 20243.491,003.491,003.491,003.491,003.490,70-
23 feb 20243.495,003.495,003.495,003.495,003.494,70-
22 feb 20243.506,003.506,003.506,003.506,003.505,70-
21 feb 20243.484,003.484,003.484,003.484,003.483,70-
20 feb 20243.472,003.472,003.472,003.472,003.471,71-
19 feb 20243.492,003.492,003.492,003.492,003.491,70-
16 feb 20243.490,003.490,003.490,003.490,003.489,70-
15 feb 20243.487,003.487,003.487,003.487,003.486,70-
14 feb 20243.466,003.466,003.466,003.466,003.465,71-
13 feb 20243.422,003.422,003.422,003.422,003.421,71-
12 feb 20243.483,003.483,003.483,003.483,003.482,70-
09 feb 20243.461,003.461,003.461,003.461,003.460,71-
08 feb 20243.465,003.465,003.465,003.465,003.464,71-
*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...