Italia markets close in 59 minutes

Essent Group Ltd. (0U95.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,25+0,61 (+1,10%)
In data: 03:15PM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202455,1056,2555,1056,2556,252
03 mag 202455,2255,2253,5453,9153,9154
02 mag 202454,1154,1153,8553,8553,8521
01 mag 202452,9553,5452,9553,4853,483
30 apr 202454,7554,7553,2254,7554,7510
29 apr 202453,8854,2153,8853,9553,9535
26 apr 2024------
25 apr 202453,7053,7053,7053,7053,701
24 apr 202454,2654,2654,0054,0054,004
23 apr 202454,3254,3454,3254,3454,342
22 apr 202453,3653,9653,3653,6753,677
19 apr 202452,6253,3152,6253,3153,314
18 apr 202452,8253,1152,8253,1153,1116
17 apr 202453,2353,2352,6552,7052,703
16 apr 202452,3752,8352,3352,8352,8334
15 apr 202454,2854,2854,2454,2454,246
12 apr 202453,9153,9153,3953,3953,3916
11 apr 202454,0654,1354,0654,1354,136
10 apr 202455,0055,0053,7553,7553,7518
09 apr 202456,5056,9156,4356,4356,436
08 apr 202457,0957,2056,7856,9056,9020
05 apr 202457,3257,3257,3257,3257,32-
04 apr 2024------
03 apr 202458,5858,5858,4858,4858,481.763
02 apr 202458,4658,4658,4358,4358,436
28 mar 202459,1059,3459,1059,3459,348
27 mar 202458,0458,2358,0458,2358,233
26 mar 202457,8557,8557,5157,5357,5324
25 mar 202457,5258,3357,5258,3358,332.096
22 mar 202458,0658,5257,6057,6057,607
21 mar 202458,6058,6057,9558,0358,031.984
20 mar 202455,5757,9455,5757,9457,94436
19 mar 202454,7555,3354,2155,3355,335
18 mar 202455,0355,1954,7654,7654,768
15 mar 202454,9655,4054,9655,4055,401
14 mar 202456,0856,0856,0856,0856,082
13 mar 202455,3856,1755,3856,0856,0813
12 mar 202455,0655,7355,0655,4155,412
12 mar 20240.28 Dividendo
11 mar 202453,5255,5353,5255,5055,228
08 mar 202453,9854,6453,9854,6454,376
07 mar 202454,3554,3553,8453,9253,653
06 mar 202453,6654,3253,6654,3254,051
05 mar 202453,3054,0953,3053,9853,7118
04 mar 202454,6254,6253,6253,9553,6851
01 mar 202453,5353,6953,1853,4553,1826
29 feb 202453,8453,8453,2153,2252,95308
28 feb 202452,2453,7352,2453,7353,468
27 feb 202452,2252,4552,2252,4152,156
26 feb 202452,3852,8452,3252,3252,0616
23 feb 2024------
22 feb 2024------
21 feb 202451,9052,6551,9052,5352,2691
20 feb 202452,1752,2751,7552,1951,939
19 feb 2024------
16 feb 202453,0053,3852,6253,3853,1111
15 feb 202452,6953,4151,4553,4153,1445
14 feb 202451,7551,9551,5851,8051,545
13 feb 202451,8952,3651,8952,3652,103
12 feb 202453,0653,2752,1053,2753,00788
09 feb 202454,0354,0450,7351,8451,58141
08 feb 202452,3052,6452,1352,6452,3720
07 feb 202453,5953,5953,1753,2052,9317
06 feb 202453,4854,3553,4854,0853,818
05 feb 202453,7053,8853,2753,7253,459
02 feb 202454,6855,2754,3955,2754,996
01 feb 202455,0055,5354,6054,6054,322
31 gen 202456,3456,3455,5355,7355,4517
30 gen 202455,4756,1755,4756,0855,79113
29 gen 202455,4755,5855,2455,4655,1878
26 gen 202455,5455,5655,0555,5455,263
25 gen 202455,2555,5654,6854,7154,4358
24 gen 2024------
23 gen 202455,2155,4054,9354,9354,659
22 gen 202455,9956,0155,1855,1854,90152
19 gen 202453,7654,7553,6954,7554,47159
18 gen 202452,8653,3752,6752,7452,474
17 gen 202452,2152,7452,2152,7352,462
16 gen 202452,9653,7752,9052,9052,6326
15 gen 2024------
12 gen 202453,0553,3653,0553,3653,0916
11 gen 202452,7553,0652,0752,5452,2830
10 gen 202452,8053,0152,2453,0152,7419
09 gen 202452,0152,6052,0152,4752,21147
08 gen 2024------
05 gen 202453,1353,1353,1353,1352,8799
04 gen 2024------
03 gen 202452,0052,9452,0052,9452,6748
02 gen 202452,4952,7652,0352,5552,2811
29 dic 202353,2553,6352,8452,8452,576
28 dic 202353,0253,5753,0253,1952,9226
27 dic 202353,3353,3353,3353,3353,0650
22 dic 202352,8253,2752,8253,2753,007
21 dic 202351,9552,4851,9552,1551,896
20 dic 202352,1752,9152,1752,6352,36102
19 dic 202350,9452,3250,9452,3252,06107
18 dic 202351,5951,6250,9750,9750,718
15 dic 202352,2052,2451,4751,4751,2183
14 dic 202352,0252,5852,0252,4452,1835
13 dic 202350,1950,1950,1950,1949,941
*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...