Italia Markets close in 5 hrs 44 mins

Aberdeen New Dawn Investment Trust PLC (ABD.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
255,77+2,77 (+1,09%)
Al 9:05AM BST. Mercato aperto.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ago 2020254,00256,00254,00255,77255,779.279
04 ago 2020252,00255,47252,00253,00253,0094.401
03 ago 2020252,00255,00250,00254,00254,0022.826
31 lug 2020253,00254,00250,00254,00254,0048.048
30 lug 2020254,00254,00249,75250,00250,00310.505
29 lug 2020255,00258,00251,00255,00255,0020.054
28 lug 2020258,00258,00251,00254,00254,0089.623
27 lug 2020253,00257,00249,37251,00251,0033.739
24 lug 2020252,00256,00249,12252,00252,0070.160
23 lug 2020259,00259,00253,00254,00254,0020.041
22 lug 2020255,00259,00255,00256,00256,0097.042
21 lug 2020257,00257,76251,00257,00257,00255.192
20 lug 2020258,00258,00255,00255,00255,0026.339
17 lug 2020255,00258,00255,00258,00258,0042.127
16 lug 2020251,00258,00251,00258,00258,0063.008
15 lug 2020258,00259,00256,02259,00259,0045.098
14 lug 2020262,00262,00255,00256,00256,0080.078
13 lug 2020258,00259,25256,91259,00259,00340.936
10 lug 2020254,00259,30254,00258,00258,0015.114
09 lug 2020256,00260,00256,00260,00260,0097.334
08 lug 2020255,00259,70255,00256,00256,00221.840
07 lug 2020260,00260,00255,91255,50255,5013.438
06 lug 2020255,00260,00254,80260,00260,0082.668
03 lug 2020254,00255,00248,00252,00252,00365.879
02 lug 20202,442,512,442,482,4861.078
01 lug 2020242,00249,00242,00243,00243,0080.069
30 giu 2020238,00246,22238,00245,00245,00141.856
29 giu 2020240,00246,15240,00244,50244,5072.501
26 giu 2020250,00250,00242,00242,00242,0051.613
25 giu 2020243,00245,00240,44245,00245,0085.101
24 giu 2020241,00244,00240,25243,00243,0089.224
23 giu 2020244,00244,00242,88243,00243,0028.212
22 giu 2020238,00244,00237,77242,50242,5051.845
19 giu 2020241,00244,00238,61244,00244,0038.033
18 giu 2020241,00241,00236,10239,00239,0047.480
17 giu 2020235,00241,00234,70238,00238,0046.190
16 giu 2020239,00240,00234,00234,00234,00146.096
15 giu 2020228,00237,35226,30232,00232,00127.526
12 giu 2020233,00237,00232,00234,00234,0072.896
11 giu 2020243,00243,00235,00236,50236,5022.643
10 giu 2020239,00242,15238,00238,00238,0039.944
09 giu 2020247,00247,00235,00240,00240,0052.300
08 giu 2020241,00246,34240,00240,00240,001.401.524
05 giu 2020240,00242,00235,09242,00242,00141.251
04 giu 2020231,00240,00231,00236,00236,0086.681
03 giu 2020236,00239,00234,00239,00239,0066.516
02 giu 2020234,00234,00229,65233,00233,00127.497
01 giu 2020228,00232,25227,10230,00230,0043.885
29 mag 2020225,00227,50224,00224,00224,0056.265
28 mag 2020229,00229,00223,00228,00228,00787.568
27 mag 2020224,00228,10223,60228,00228,0043.827
26 mag 2020228,00230,00225,50228,00228,0095.905
22 mag 2020220,00224,00218,50222,00222,00152.613
21 mag 2020235,00237,00225,00227,00227,001.563.383
20 mag 2020226,00233,00225,84233,00233,0059.079
19 mag 2020233,00233,00227,80230,00230,0058.422
18 mag 2020226,00226,06223,00227,00227,0044.431
15 mag 2020222,00223,00221,11223,00223,0017.786
14 mag 2020221,00221,70219,00219,00219,00146.552
13 mag 2020229,00229,00222,00228,00228,0022.488
12 mag 2020228,00228,00221,00224,00224,0017.197
11 mag 2020229,00229,00223,00224,00224,00137.818
07 mag 2020225,00225,00217,00222,00222,00111.092
06 mag 2020217,00225,00216,00218,00218,00101.286
05 mag 2020218,00224,00215,00215,00215,00147.904
04 mag 2020218,00222,00214,92218,00218,00154.033
01 mag 2020221,00224,92218,00218,00218,0031.920
30 apr 2020227,00227,00223,05225,00225,0060.615
29 apr 2020225,00227,00219,08222,00222,00156.770
28 apr 2020228,00228,00223,00223,00223,00108.802
27 apr 2020221,00227,00221,00224,00224,0030.691
24 apr 2020220,00222,00217,00220,00220,00130.830
23 apr 2020226,00226,00220,90224,50224,5089.875
22 apr 2020215,00226,00215,00226,00226,0047.700
21 apr 2020222,00222,00212,00216,00216,00150.208
20 apr 2020222,80224,00219,56221,50221,5024.629
17 apr 2020217,00226,00217,00218,00218,00131.162
16 apr 2020212,00218,00212,00217,00217,00192.645
15 apr 2020220,00220,00210,77217,00217,00237.694
14 apr 2020218,00227,00217,00219,00219,00100.096
09 apr 2020219,00219,65216,00216,00216,0046.277
08 apr 2020219,00224,00217,00217,00217,0029.231
07 apr 2020221,00227,00218,00223,50223,50156.159
06 apr 2020210,00220,00208,00215,00215,00123.066
03 apr 2020203,00209,00201,00205,00205,00153.972
02 apr 2020197,00205,05197,00204,00204,00122.802
01 apr 2020206,00208,00199,00206,00206,00129.825
31 mar 2020198,00205,92196,50205,00205,00306.072
30 mar 2020196,00205,92196,00198,00198,0096.453
27 mar 2020200,00205,92196,50200,00200,00221.724
26 mar 2020205,00205,00198,00204,00204,00142.542
25 mar 2020198,50204,31193,92202,00202,00118.008
24 mar 2020189,50194,91186,00191,50191,50380.885
23 mar 2020187,50194,91179,59185,00185,00140.238
20 mar 2020191,50199,00190,62199,00199,00101.125
19 mar 2020201,00201,00183,00187,00187,00320.960
18 mar 2020196,50203,00193,00196,50196,5081.226
17 mar 2020206,00209,00197,50202,00202,00238.913
16 mar 2020210,00210,00194,50202,00202,0082.574
13 mar 2020219,00225,99212,16217,50217,50268.192
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità