Italia markets closed

888 Holdings plc (888.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
88,500,00 (0,00%)
Alla chiusura: 05:08PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202489,0092,5586,5588,5088,501.279.527
27 mar 202488,6092,1085,0588,5088,505.122.091
26 mar 202485,0094,0082,5089,0089,004.517.896
25 mar 202486,8088,0083,8083,8083,801.620.702
22 mar 202486,5093,2586,2887,2087,202.051.044
21 mar 202487,3587,3582,0586,4086,40615.774
20 mar 202488,1588,9583,5084,3084,302.313.273
19 mar 202481,0587,7181,0585,3085,30873.254
18 mar 202482,4085,1080,4085,1085,10690.213
15 mar 202484,2584,9080,1081,9081,901.267.096
14 mar 202480,0084,9580,0080,7580,75495.081
13 mar 202483,6584,9080,8082,1082,10633.820
12 mar 202480,0084,9580,0080,6580,651.747.999
11 mar 202487,5588,3581,9583,8583,851.104.795
08 mar 202487,9088,0083,6885,6585,65820.080
07 mar 202483,5588,9582,1084,7084,70936.452
06 mar 202480,0586,9080,0583,3583,35871.162
05 mar 202481,0084,0080,1082,9082,901.027.680
04 mar 202490,6091,9581,9583,8583,851.510.960
01 mar 202485,0088,0585,0086,8086,80567.964
29 feb 202488,7592,2586,1086,5086,50966.193
28 feb 202488,6593,8586,0587,7587,75589.705
27 feb 202486,1591,6086,1587,9587,95793.478
26 feb 202492,0096,6086,8588,0088,001.749.020
23 feb 202497,6098,1490,9092,2592,251.823.378
22 feb 202496,50100,6093,9597,4097,401.172.990
21 feb 202490,8096,5090,7595,4095,401.727.842
20 feb 202495,3596,5094,0595,5095,501.166.788
19 feb 202491,0096,3890,9995,8095,801.439.535
16 feb 202496,0097,3593,2093,4093,402.385.029
15 feb 202492,5095,9092,5094,5094,50474.690
14 feb 202495,0095,0091,2594,0094,00838.880
13 feb 202492,0092,0087,7591,6091,601.044.872
12 feb 202488,0095,1087,9591,0091,00981.398
09 feb 202487,3091,3686,3090,0090,001.196.522
08 feb 202490,0090,9585,9290,0090,001.399.261
07 feb 202490,0090,0087,0087,7087,70446.757
06 feb 202487,0089,9584,0587,5087,502.526.284
05 feb 202484,7587,5082,0586,3086,301.505.169
02 feb 202476,5087,0076,5085,0085,001.936.867
01 feb 202477,5080,8075,0578,2078,2013.719.573
31 gen 202482,9583,4577,1077,6077,601.233.657
30 gen 202480,0082,6578,5079,2079,202.629.616
29 gen 202477,7584,4577,6579,0079,0015.825.143
26 gen 202482,4084,9078,9580,0580,054.983.866
25 gen 202485,0087,5081,0082,5582,55539.528
24 gen 202489,7089,7082,0584,3584,35942.044
23 gen 202479,4587,3579,4585,6585,652.002.192
22 gen 202477,7586,0077,1583,4083,401.290.718
19 gen 202483,9584,6580,0580,7580,75612.320
18 gen 202481,3084,4077,8780,8080,801.299.829
17 gen 202477,1581,0068,9579,7579,755.166.269
16 gen 202479,8084,7579,8081,0081,001.575.339
15 gen 202480,6084,4579,7083,0083,00677.835
12 gen 202481,6081,6079,0081,3081,30912.661
11 gen 202481,7587,1577,0578,0578,051.160.403
10 gen 202488,0089,2581,7083,0583,05731.222
09 gen 202486,6586,6584,6085,1085,101.128.444
08 gen 202485,0090,8083,0086,0086,001.466.896
05 gen 202489,7091,0086,0086,7586,751.085.254
04 gen 202486,0090,8086,0088,8588,851.302.027
03 gen 202495,0095,0089,0089,8089,801.158.053
02 gen 202491,0097,9089,1591,3591,351.431.041
29 dic 202392,9095,5588,2095,5595,55398.944
28 dic 202396,8597,1589,4093,4093,40610.579
27 dic 202389,8595,2089,4092,4092,402.362.384
22 dic 202394,6094,6085,2592,0092,003.567.193
21 dic 202393,8593,8588,2090,7090,701.166.681
20 dic 202391,0593,1584,0090,0090,001.571.377
19 dic 202388,7593,7587,8088,8088,801.371.130
18 dic 202386,9595,0085,0588,3088,301.599.620
15 dic 202388,0091,3585,8586,1086,109.192.326
14 dic 202386,5089,7982,6087,1087,102.906.317
13 dic 202383,0086,2582,7084,1084,101.122.032
12 dic 202381,0086,4580,8584,1084,101.459.427
11 dic 202386,5086,5082,2584,0084,001.609.169
08 dic 202381,8085,7580,7084,6584,652.092.016
07 dic 202386,1086,7581,7584,1584,151.860.071
06 dic 202384,7088,8180,4586,2586,252.581.187
05 dic 202380,4586,0580,4584,3084,302.037.625
04 dic 202379,0086,9576,0584,0584,055.770.219
01 dic 202374,0574,5568,9070,6070,602.256.557
30 nov 202374,8078,4069,0070,7070,704.355.700
29 nov 202377,9080,6973,7076,3076,301.127.455
28 nov 202376,0080,9575,2578,1078,10503.278
27 nov 202380,0083,6576,0077,8077,801.351.283
24 nov 202382,6086,4580,2580,2580,251.048.974
23 nov 202385,0585,1579,0583,1083,101.029.264
22 nov 202380,8083,8078,5081,2581,25862.697
21 nov 202384,0084,4578,5080,6580,651.003.455
20 nov 202379,9083,3076,5080,2080,201.089.949
17 nov 202376,3081,9075,5078,6578,65996.308
16 nov 202379,7586,3578,7179,5079,501.308.536
15 nov 202381,7087,7080,9082,9582,952.068.264
14 nov 202378,1089,0076,4084,3584,351.445.382
13 nov 202380,2585,7578,3078,3078,301.347.209
10 nov 202383,0086,7580,2581,6081,601.775.996
09 nov 202385,5085,5081,4484,2584,251.988.396
08 nov 202378,1084,2578,1081,7081,701.464.589
07 nov 202382,1585,8578,3580,0580,054.529.742
*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...