Italia markets closed

Flow Traders Ltd. (0R96.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,15+0,40 (+1,69%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202419,0019,0218,8218,8918,894.854
20 giu 202418,8019,0718,8118,9518,951.769
19 giu 202419,0019,0918,8018,8418,841.734
18 giu 202418,9219,0318,8119,0019,001.445
17 giu 202419,1119,1618,6818,7518,754.297
17 giu 20240.15 Dividendo
14 giu 202418,9819,2018,8419,0318,88968
13 giu 202419,5919,3819,1019,1719,022.033
12 giu 202419,4419,6418,9719,5019,352.789
11 giu 202419,5419,9019,5119,6819,523.874
10 giu 202419,9119,7619,5119,7519,591.350
07 giu 202419,8319,9419,6819,8419,692.906
06 giu 202419,8920,0219,6719,7719,612.461
05 giu 202419,9219,9019,5519,8219,663.279
04 giu 202419,7519,9019,6719,7219,572.802
03 giu 202420,0219,9619,4219,8419,681.726
31 mag 202419,5119,7719,5419,6319,481.184
30 mag 202419,8419,9219,4019,5419,393.070
29 mag 202420,2020,2819,7619,7919,631.975
28 mag 202420,5920,6020,0820,3720,214.443
24 mag 202420,1820,3220,0020,1820,032.730
23 mag 202420,4320,5020,2020,2020,042.011
22 mag 202419,9120,6619,9920,4220,266.335
21 mag 202419,4420,1419,2719,8819,727.410
20 mag 202419,5019,7019,0719,6019,452.922
17 mag 202419,3219,6319,3219,5519,403.594
16 mag 202419,5019,7119,3519,4319,278.129
15 mag 202419,5819,8119,5219,7219,565.603
14 mag 202419,6719,7919,5419,7519,592.888
13 mag 202419,9119,9219,6019,6619,514.221
10 mag 202420,0020,1019,9119,9819,825.420
09 mag 202419,8920,1019,7820,0619,903.209
08 mag 202419,9520,2620,0620,1620,005.040
07 mag 202419,8720,2019,9420,1219,969.770
03 mag 202419,3020,9619,1820,6120,4519.907
02 mag 202419,4519,7019,1719,5719,421.278
01 mag 2024------
30 apr 202419,4819,5519,2619,4919,341.270
29 apr 202419,7920,0419,6219,6419,48982
26 apr 202420,1019,9219,4819,8319,6719.648
25 apr 202420,5020,7419,7320,4720,31104.375
24 apr 202420,1820,2419,3819,6219,4739.481
23 apr 202419,7220,1019,6019,9519,7916.967
22 apr 202419,6919,9518,7419,8619,7072.743
19 apr 202419,6519,7419,3819,6119,4637.110
18 apr 202419,2319,5918,9719,3819,2351.590
17 apr 202418,9019,2518,7318,7718,6219.092
16 apr 202418,8518,8518,6218,7918,6477.053
15 apr 202419,0019,2518,7918,8618,7164.206
12 apr 202418,8219,1918,8518,9318,7820.867
11 apr 202419,1519,2718,8018,8418,6933.180
10 apr 202419,2019,3518,8419,1318,9826.355
09 apr 202419,0819,1618,8319,0518,9055.881
08 apr 202419,0519,0418,7018,9918,8418.671
05 apr 202418,7519,1018,5618,8718,7228.775
04 apr 202418,4618,7618,4218,7218,5723.965
03 apr 202418,0718,5118,0018,4218,2720.911
02 apr 202418,3018,4017,8018,1017,9643.974
28 mar 202418,1018,5217,9918,2818,1343.684
27 mar 202417,5818,1117,5617,9517,8023.443
26 mar 202417,3817,6717,2817,4117,2724.705
25 mar 202417,1717,5517,0717,1517,0226.298
22 mar 202416,6517,2516,5517,0816,9527.972
21 mar 202416,7516,8716,5516,7016,57136.081
20 mar 202417,0217,1016,6516,9716,8438.993
19 mar 202417,1717,2917,0017,1317,0085.335
18 mar 202417,6717,7516,7517,2817,1430.567
15 mar 202417,8317,9817,4417,4517,318.802
14 mar 202417,5217,8317,3717,8017,6627.975
13 mar 202417,0817,6017,0917,4717,3329.920
12 mar 202417,1317,2716,9517,2017,068.621
11 mar 202417,2317,2416,9817,1517,0137.575
08 mar 202417,1717,2916,9717,1116,9817.596
07 mar 202417,0217,2216,9217,1116,97262.626
06 mar 202417,0217,1216,7717,0016,8738.797
05 mar 202416,8017,0116,6716,8816,7517.143
04 mar 202416,8516,9916,7516,8316,7019.357
01 mar 202416,6516,8516,5316,7316,6033.994
29 feb 202416,7016,8316,4716,6316,5033.068
28 feb 202416,7516,7216,5416,6416,5114.851
27 feb 202416,3516,7316,3216,6016,4731.002
26 feb 202416,8016,8216,3016,3616,2455.302
23 feb 202416,8016,9616,6516,8316,7055.278
22 feb 202416,5516,8316,4916,7116,5834.518
21 feb 202416,3516,6116,1816,5616,4348.744
20 feb 202416,8017,0016,1516,2816,1582.110
19 feb 202416,6517,1216,4616,9216,7953.721
16 feb 202416,5016,6416,3216,5416,4139.120
15 feb 202415,9316,4815,8315,8415,7279.401
14 feb 202416,0516,0515,7515,9215,7982.950
13 feb 202416,3016,3615,8216,3416,2188.524
12 feb 202416,3016,5416,1516,3116,1842.483
09 feb 202416,9016,7016,2716,4416,3165.793
08 feb 202416,4017,3516,0916,7216,5972.121
07 feb 202416,4016,4216,0616,1916,0611.446
06 feb 202416,3016,3215,6516,2816,1534.764
05 feb 202416,3016,4516,0716,2316,1022.156
02 feb 202416,4016,5516,3316,3316,203.862
01 feb 202416,6016,6816,2916,4116,289.285
31 gen 202416,7016,6716,3816,6116,4810.506
*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...