Italia markets closed

Airtel Africa Plc (AAF.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
97,15+2,30 (+2,42%)
Alla chiusura: 04:35PM GMT
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202495,4097,7095,2197,1597,155.555.874
29 feb 202494,9095,8093,8594,8594,855.069.524
28 feb 202495,1595,8593,7094,2594,252.083.869
27 feb 202493,2595,2092,8594,7594,751.905.229
26 feb 202494,7095,6093,4594,8094,802.434.449
23 feb 202493,7094,8591,2594,8594,853.442.206
22 feb 202493,2095,3093,2093,2593,256.471.770
21 feb 202493,8594,2091,8094,1094,104.283.851
20 feb 202495,0095,0090,2093,7593,7510.033.481
19 feb 202496,0096,0094,5595,9095,902.899.960
16 feb 202499,2599,8095,9496,3096,304.679.200
15 feb 2024100,90100,9099,3599,5099,503.002.025
14 feb 202498,40101,7098,40100,70100,704.179.424
13 feb 2024101,70102,4098,3598,7098,703.617.090
12 feb 2024102,00103,20101,60102,70102,705.542.753
09 feb 2024104,00104,30102,20102,20102,203.927.810
08 feb 2024106,00106,20103,90103,90103,903.390.847
07 feb 2024106,90107,40105,30105,30105,303.979.961
06 feb 2024106,10107,30104,40107,00107,005.242.479
05 feb 2024110,80111,30106,50106,50106,505.898.503
02 feb 2024112,60113,10110,90111,40111,403.643.855
01 feb 2024113,00118,00110,80110,80110,804.318.485
31 gen 2024114,20115,30110,00112,20112,205.346.700
30 gen 2024122,90122,90114,30114,30114,304.107.819
29 gen 2024124,80125,20120,00120,50120,501.992.170
26 gen 2024123,80126,20123,30125,40125,402.443.012
25 gen 2024124,10124,90122,80123,40123,401.727.504
24 gen 2024125,30125,90123,70124,90124,901.395.909
23 gen 2024128,00128,50125,30125,30125,304.491.042
22 gen 2024128,00128,90126,80127,40127,402.853.607
19 gen 2024129,50129,50126,60126,70126,701.405.164
18 gen 2024129,40129,40126,20127,30127,301.702.273
17 gen 2024127,90127,90124,60126,70126,702.433.285
16 gen 2024129,70130,60127,90128,70128,701.994.438
15 gen 2024132,27132,40129,90130,50130,501.328.596
12 gen 2024128,70131,60128,00131,60131,601.950.560
11 gen 2024131,90132,50129,20129,70129,701.899.157
10 gen 2024129,20130,60128,30129,80129,801.647.375
09 gen 2024130,20131,50127,80129,40129,402.090.859
08 gen 2024126,20128,10124,74128,10128,101.302.499
05 gen 2024126,70127,00124,40126,00126,001.622.826
04 gen 2024128,60129,20127,40127,80127,801.444.594
03 gen 2024128,50130,60127,60128,50128,501.783.161
02 gen 2024130,00131,80129,50129,70129,701.822.246
29 dic 2023129,90131,20129,40130,20130,20735.075
28 dic 2023129,80130,60128,50129,40129,401.169.103
27 dic 2023129,70130,70128,70129,80129,801.913.081
22 dic 2023130,30130,30127,50129,50129,50883.858
21 dic 2023129,40130,80126,90127,70127,702.323.945
20 dic 2023130,00130,50127,90129,80129,803.153.581
19 dic 2023123,20127,60123,20127,60127,602.880.130
18 dic 2023121,20125,00120,45125,00125,004.043.711
15 dic 2023120,30123,10120,00121,80121,806.951.343
14 dic 2023116,10120,50115,70120,50120,502.843.699
13 dic 2023115,70116,10114,57115,30115,301.839.368
12 dic 2023116,00117,50113,90114,80114,802.140.675
11 dic 2023116,00117,50114,28115,80115,801.564.843
08 dic 2023113,50117,20112,90116,00116,003.919.101
07 dic 2023112,40113,20111,00113,10113,102.452.576
06 dic 2023111,90113,00111,40111,90111,901.605.450
05 dic 2023109,20112,50109,10111,30111,301.670.610
04 dic 2023112,10112,80109,10109,50109,502.145.611
01 dic 2023110,90112,80109,10111,50111,503.474.430
30 nov 2023112,00113,30109,50109,50109,504.703.534
29 nov 2023112,00112,30111,40111,80111,80993.853
28 nov 2023112,00112,80111,20112,40112,401.966.753
27 nov 2023113,70114,00111,30113,10113,101.795.281
24 nov 2023113,00115,00111,00112,30112,302.219.887
23 nov 2023111,90112,60111,40112,30112,302.359.076
22 nov 2023113,50113,50111,70112,00112,001.726.703
21 nov 2023114,10114,90111,90112,50112,502.533.907
20 nov 2023114,30115,60111,10113,00113,002.069.427
17 nov 2023112,60114,50112,60113,90113,901.651.530
16 nov 2023112,91114,50112,10112,70112,701.428.759
15 nov 2023114,60116,60111,80113,10113,101.955.881
14 nov 2023114,60115,20111,77114,20114,202.637.904
13 nov 2023113,10114,40112,50113,70113,701.699.485
10 nov 2023115,80115,80112,50113,50113,501.553.666
09 nov 2023114,20115,50110,80114,70114,701.858.537
09 nov 20231.94922 Dividendo
08 nov 2023114,30115,82113,37115,00113,053.338.680
07 nov 2023115,80116,30114,40115,00113,052.875.069
06 nov 2023120,00120,10115,87116,30114,334.925.826
03 nov 2023117,80119,40116,30118,30116,292.072.290
02 nov 2023115,40119,00115,40118,00116,001.273.629
01 nov 2023115,40118,70113,40117,20115,213.045.737
31 ott 2023113,40116,00109,20113,30111,383.636.323
30 ott 2023115,20120,10110,50114,90112,955.400.307
27 ott 2023110,20111,80108,60109,80107,941.517.064
26 ott 2023112,00113,20109,68110,20108,331.852.641
25 ott 2023113,10115,20111,60113,00111,082.079.047
24 ott 2023113,30117,00112,40114,70112,762.596.769
23 ott 2023113,00113,80110,40112,00110,101.625.376
20 ott 2023114,20114,20111,40112,00110,102.737.712
19 ott 2023117,90119,40114,00114,40112,462.017.108
18 ott 2023117,10118,50116,40117,10115,122.018.850
17 ott 2023116,80117,80116,10117,50115,511.805.117
16 ott 2023118,90119,31116,00116,50114,532.018.722
13 ott 2023122,20122,20118,20118,20116,202.291.366
12 ott 2023121,80122,20120,50120,50118,462.240.073
*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...