AAF.L - Airtel Africa Plc
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 121,40 | 124,50 | 120,90 | 122,70 | 122,70 | 3.537.600 |
| 01 giu 2023 | 119,20 | 121,30 | 118,20 | 121,30 | 121,30 | 3.496.569 |
| 31 mag 2023 | 119,00 | 120,00 | 118,10 | 119,20 | 119,20 | 5.350.093 |
| 30 mag 2023 | 119,40 | 120,40 | 118,44 | 119,40 | 119,40 | 3.490.432 |
| 26 mag 2023 | 118,00 | 118,90 | 115,90 | 118,90 | 118,90 | 2.250.518 |
| 25 mag 2023 | 118,20 | 118,50 | 116,90 | 117,80 | 117,80 | 2.392.000 |
| 24 mag 2023 | 117,40 | 117,90 | 116,40 | 117,60 | 117,60 | 4.381.041 |
| 23 mag 2023 | 117,10 | 118,20 | 115,50 | 117,20 | 117,20 | 2.024.442 |
| 22 mag 2023 | 118,30 | 118,30 | 115,20 | 116,30 | 116,30 | 1.866.624 |
| 19 mag 2023 | 115,40 | 116,40 | 114,17 | 116,00 | 116,00 | 1.737.029 |
| 18 mag 2023 | 113,60 | 116,50 | 112,80 | 115,40 | 115,40 | 3.105.907 |
| 17 mag 2023 | 115,00 | 116,30 | 112,90 | 113,50 | 113,50 | 3.375.176 |
| 16 mag 2023 | 116,00 | 116,70 | 114,30 | 115,90 | 115,90 | 2.968.784 |
| 15 mag 2023 | 116,00 | 119,00 | 113,70 | 116,00 | 116,00 | 2.023.058 |
| 12 mag 2023 | 111,10 | 115,60 | 110,60 | 115,10 | 115,10 | 4.165.159 |
| 11 mag 2023 | 115,90 | 117,30 | 107,50 | 111,70 | 111,70 | 7.720.392 |
| 10 mag 2023 | 119,90 | 120,05 | 116,50 | 118,00 | 118,00 | 2.972.006 |
| 09 mag 2023 | 119,10 | 120,60 | 118,90 | 119,00 | 119,00 | 1.978.979 |
| 05 mag 2023 | 119,00 | 120,70 | 118,90 | 119,90 | 119,90 | 2.379.185 |
| 04 mag 2023 | 118,00 | 120,50 | 118,00 | 118,50 | 118,50 | 4.974.520 |
| 03 mag 2023 | 117,30 | 120,70 | 117,24 | 120,40 | 120,40 | 1.719.962 |
| 02 mag 2023 | 120,70 | 121,60 | 119,40 | 119,60 | 119,60 | 5.212.655 |
| 28 apr 2023 | 116,80 | 120,40 | 116,80 | 120,10 | 120,10 | 4.289.992 |
| 27 apr 2023 | 113,00 | 117,40 | 113,00 | 117,40 | 117,40 | 5.567.636 |
| 26 apr 2023 | 112,00 | 115,06 | 110,50 | 114,70 | 114,70 | 3.297.126 |
| 25 apr 2023 | 109,40 | 111,30 | 108,60 | 111,30 | 111,30 | 2.966.924 |
| 24 apr 2023 | 110,20 | 110,30 | 107,50 | 110,30 | 110,30 | 1.800.891 |
| 21 apr 2023 | 107,50 | 109,20 | 106,40 | 108,60 | 108,60 | 2.430.430 |
| 20 apr 2023 | 110,40 | 110,40 | 107,00 | 107,50 | 107,50 | 1.753.440 |
| 19 apr 2023 | 110,00 | 110,60 | 108,70 | 109,10 | 109,10 | 1.337.170 |
| 18 apr 2023 | 111,70 | 111,90 | 110,00 | 110,30 | 110,30 | 934.674 |
| 17 apr 2023 | 111,70 | 112,00 | 109,50 | 111,80 | 111,80 | 1.397.762 |
| 14 apr 2023 | 108,70 | 110,20 | 107,70 | 109,70 | 109,70 | 4.080.935 |
| 13 apr 2023 | 109,70 | 109,90 | 107,50 | 108,40 | 108,40 | 1.794.689 |
| 12 apr 2023 | 109,00 | 110,20 | 107,70 | 109,00 | 109,00 | 2.160.153 |
| 11 apr 2023 | 107,90 | 109,50 | 107,00 | 108,60 | 108,60 | 2.146.958 |
| 06 apr 2023 | 104,60 | 106,70 | 104,60 | 106,70 | 106,70 | 1.738.596 |
| 05 apr 2023 | 106,00 | 106,00 | 104,60 | 105,30 | 105,30 | 1.975.058 |
| 04 apr 2023 | 107,40 | 107,40 | 104,30 | 104,50 | 104,50 | 4.110.593 |
| 03 apr 2023 | 106,90 | 107,28 | 105,50 | 105,50 | 105,50 | 2.156.894 |
| 31 mar 2023 | 108,10 | 108,30 | 105,90 | 106,50 | 106,50 | 2.844.572 |
| 30 mar 2023 | 108,40 | 108,71 | 106,70 | 107,90 | 107,90 | 1.966.452 |
| 29 mar 2023 | 105,00 | 107,10 | 104,30 | 106,90 | 106,90 | 3.723.449 |
| 28 mar 2023 | 107,00 | 107,00 | 104,90 | 105,20 | 105,20 | 2.588.824 |
| 27 mar 2023 | 105,70 | 107,10 | 105,30 | 105,70 | 105,70 | 2.035.716 |
| 24 mar 2023 | 106,00 | 106,00 | 104,20 | 104,60 | 104,60 | 2.075.443 |
| 23 mar 2023 | 107,60 | 107,60 | 105,60 | 106,10 | 106,10 | 3.253.409 |
| 22 mar 2023 | 108,00 | 109,61 | 106,70 | 106,90 | 106,90 | 3.353.988 |
| 21 mar 2023 | 109,20 | 110,70 | 108,70 | 109,70 | 109,70 | 3.669.424 |
| 20 mar 2023 | 107,40 | 110,40 | 104,09 | 109,90 | 109,90 | 3.510.534 |
| 17 mar 2023 | 110,50 | 112,00 | 107,60 | 107,60 | 107,60 | 6.119.230 |
| 16 mar 2023 | 108,00 | 111,50 | 108,00 | 110,10 | 110,10 | 3.148.959 |
| 15 mar 2023 | 114,80 | 115,10 | 108,40 | 108,40 | 108,40 | 7.419.190 |
| 14 mar 2023 | 113,80 | 114,40 | 111,40 | 114,10 | 114,10 | 3.736.084 |
| 13 mar 2023 | 118,90 | 120,30 | 113,30 | 113,90 | 113,90 | 4.575.379 |
| 10 mar 2023 | 123,30 | 123,30 | 118,80 | 120,50 | 120,50 | 3.193.833 |
| 09 mar 2023 | 123,80 | 124,40 | 122,20 | 123,90 | 123,90 | 1.263.498 |
| 08 mar 2023 | 123,80 | 124,00 | 120,10 | 123,40 | 123,40 | 1.608.510 |
| 07 mar 2023 | 125,10 | 126,10 | 123,50 | 123,50 | 123,50 | 5.561.466 |
| 06 mar 2023 | 122,10 | 126,40 | 121,50 | 125,20 | 125,20 | 2.059.137 |
| 03 mar 2023 | 120,10 | 122,60 | 120,10 | 121,60 | 121,60 | 2.022.773 |
| 02 mar 2023 | 122,00 | 122,00 | 119,20 | 120,40 | 120,40 | 1.760.739 |
| 01 mar 2023 | 120,40 | 121,30 | 119,50 | 120,40 | 120,40 | 2.153.323 |
| 28 feb 2023 | 120,80 | 121,70 | 119,30 | 120,60 | 120,60 | 3.321.749 |
| 27 feb 2023 | 124,00 | 124,70 | 120,10 | 121,60 | 121,60 | 1.960.673 |
| 24 feb 2023 | 121,10 | 123,88 | 121,10 | 123,60 | 123,60 | 3.163.284 |
| 23 feb 2023 | 123,50 | 123,93 | 121,30 | 121,80 | 121,80 | 6.037.247 |
| 22 feb 2023 | 123,40 | 124,20 | 121,00 | 123,00 | 123,00 | 2.570.051 |
| 21 feb 2023 | 126,40 | 126,50 | 123,70 | 124,80 | 124,80 | 3.244.273 |
| 20 feb 2023 | 128,10 | 130,40 | 125,70 | 125,70 | 125,70 | 7.581.650 |
| 17 feb 2023 | 128,00 | 130,10 | 126,50 | 128,50 | 128,50 | 4.669.042 |
| 16 feb 2023 | 126,20 | 130,00 | 126,20 | 128,70 | 128,70 | 3.219.241 |
| 15 feb 2023 | 126,80 | 127,10 | 126,00 | 126,70 | 126,70 | 2.407.010 |
| 14 feb 2023 | 124,30 | 128,20 | 123,60 | 126,50 | 126,50 | 3.029.506 |
| 13 feb 2023 | 122,10 | 123,80 | 121,60 | 123,80 | 123,80 | 1.945.491 |
| 10 feb 2023 | 122,30 | 122,80 | 120,90 | 122,30 | 122,30 | 2.410.031 |
| 09 feb 2023 | 122,00 | 122,80 | 120,50 | 122,10 | 122,10 | 3.479.400 |
| 08 feb 2023 | 121,50 | 122,68 | 120,65 | 122,00 | 122,00 | 4.841.686 |
| 07 feb 2023 | 117,80 | 121,10 | 117,30 | 121,10 | 121,10 | 5.475.202 |
| 06 feb 2023 | 113,20 | 117,40 | 112,10 | 117,40 | 117,40 | 4.926.127 |
| 03 feb 2023 | 111,80 | 113,50 | 109,90 | 113,40 | 113,40 | 5.854.397 |
| 02 feb 2023 | 116,80 | 117,00 | 105,60 | 111,20 | 111,20 | 15.333.648 |
| 01 feb 2023 | 118,00 | 118,30 | 116,30 | 116,30 | 116,30 | 2.963.228 |
| 31 gen 2023 | 117,10 | 117,70 | 114,20 | 117,20 | 117,20 | 3.962.918 |
| 30 gen 2023 | 118,30 | 118,30 | 116,25 | 117,10 | 117,10 | 2.891.464 |
| 27 gen 2023 | 116,50 | 118,50 | 115,60 | 118,30 | 118,30 | 3.784.942 |
| 26 gen 2023 | 116,60 | 118,40 | 115,90 | 116,10 | 116,10 | 3.444.887 |
| 25 gen 2023 | 116,00 | 116,00 | 114,00 | 115,50 | 115,50 | 1.497.284 |
| 24 gen 2023 | 117,10 | 117,10 | 114,20 | 115,80 | 115,80 | 2.392.885 |
| 23 gen 2023 | 116,10 | 116,60 | 113,40 | 114,80 | 114,80 | 1.946.789 |
| 20 gen 2023 | 113,60 | 115,60 | 113,10 | 115,40 | 115,40 | 3.626.392 |
| 19 gen 2023 | 117,00 | 117,10 | 112,10 | 112,40 | 112,40 | 2.563.168 |
| 18 gen 2023 | 118,00 | 118,40 | 115,30 | 116,70 | 116,70 | 3.725.417 |
| 17 gen 2023 | 119,50 | 119,80 | 117,50 | 118,20 | 118,20 | 3.311.508 |
| 16 gen 2023 | 118,30 | 119,40 | 116,50 | 119,40 | 119,40 | 2.412.619 |
| 13 gen 2023 | 114,90 | 118,40 | 114,40 | 118,30 | 118,30 | 4.550.946 |
| 12 gen 2023 | 111,60 | 114,40 | 110,50 | 114,20 | 114,20 | 13.207.974 |
| 11 gen 2023 | 110,70 | 112,22 | 109,80 | 110,90 | 110,90 | 3.458.279 |
| 10 gen 2023 | 114,20 | 114,60 | 108,90 | 110,50 | 110,50 | 4.222.215 |
| 09 gen 2023 | 118,00 | 118,40 | 112,90 | 114,50 | 114,50 | 4.032.209 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.