Italia markets closed

Aberdeen New Dawn (ABD.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
304,00+2,00 (+0,66%)
Alla chiusura: 4:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 nov 2020308,00308,00299,00304,00304,0087.570
26 nov 2020304,00305,72302,00302,00302,00147.286
25 nov 2020302,00304,20302,00302,50302,5048.829
24 nov 2020308,00308,00300,00301,00301,0054.273
23 nov 2020302,72308,00302,72303,50303,50120.664
20 nov 2020307,00307,00299,00302,50302,5028.814
19 nov 2020306,00306,00299,00302,00302,007.000
18 nov 2020302,00303,00296,00302,00302,00186.706
17 nov 2020310,00310,00292,94298,00298,00252.755
16 nov 2020303,00309,91296,22301,00301,00213.667
13 nov 2020301,28301,30294,00299,50299,5036.521
12 nov 2020302,00303,00296,77298,50298,5063.075
11 nov 2020297,00300,00294,00297,00297,0061.749
10 nov 2020300,00300,00296,25300,00300,0039.199
09 nov 2020295,00298,86292,36299,00299,00127.356
06 nov 2020289,00291,50287,00290,00290,00327.525
05 nov 2020286,00290,15284,00287,00287,0094.588
04 nov 2020284,00284,00281,20284,00284,0018.304
03 nov 2020280,00285,00280,00285,00285,0071.294
02 nov 2020279,00284,00279,00280,00280,0012.868
30 ott 2020280,00282,78279,00280,50280,505.900
29 ott 2020280,00283,60280,00283,00283,0042.152
28 ott 2020282,00284,50280,00283,00283,0054.945
27 ott 2020283,00286,00280,00286,00286,0032.952
26 ott 2020284,00284,00284,00284,00284,00-
23 ott 2020281,00283,40281,00284,00284,00100.346
22 ott 2020285,00285,00279,00281,00281,0055.864
21 ott 2020280,00284,00279,00283,00283,0069.534
20 ott 2020286,00286,00280,00283,00283,0075.075
19 ott 2020279,00281,70278,08279,00279,0025.844
16 ott 2020278,00280,74275,84279,50279,5089.188
15 ott 2020277,00279,70275,84276,00276,0029.529
14 ott 2020280,00280,17276,06279,50279,50159.800
13 ott 2020287,00287,00275,46276,00276,0063.990
12 ott 2020280,00284,09278,00277,50277,5086.559
09 ott 2020277,00280,00275,77280,00280,0033.423
08 ott 2020274,00279,00274,00276,50276,5050.399
07 ott 2020273,00275,00272,04275,50275,5027.704
06 ott 2020273,50273,50272,00273,00273,004.817
05 ott 2020275,00275,00266,02275,00275,0059.882
02 ott 2020265,00266,00265,00268,00268,0030.565
01 ott 2020264,00270,00264,00267,00267,00128.873
30 set 2020264,00265,38263,00264,50264,50114.348
29 set 2020269,00269,00263,00265,00265,00147.887
28 set 2020263,00264,00261,00264,00264,00108.927
25 set 2020263,00265,35262,00263,00263,0068.595
24 set 2020263,00266,40261,00265,00265,0079.147
23 set 2020267,00268,50266,33267,50267,5097.828
22 set 2020279,00279,00264,00264,00264,0064.890
21 set 2020270,00276,00269,00269,00269,0072.628
18 set 2020267,00273,00267,00267,00267,0035.766
17 set 2020270,00277,00270,00274,00274,0094.854
16 set 2020276,00278,00258,88272,00272,00115.963
15 set 2020266,00280,00266,00276,00276,00282.175
14 set 2020264,00266,00263,40264,00264,0073.548
11 set 2020261,00265,50260,40264,50264,5019.619
10 set 2020261,00263,48259,97262,50262,5029.369
09 set 2020262,00262,00259,00262,00262,0021.990
08 set 2020265,00265,00260,00263,50263,50161.637
07 set 2020263,00263,00257,30260,50260,5051.083
04 set 2020264,00264,00256,00257,50257,5077.938
03 set 2020261,00263,56259,00260,50260,50111.447
02 set 2020260,00261,00260,00260,00260,00221.220
01 set 2020256,00263,73256,00260,00260,00218.007
28 ago 2020262,00262,98260,00260,00260,0043.373
27 ago 2020261,00261,00256,00261,00261,00190.553
26 ago 2020257,00262,00257,00261,00261,0085.773
25 ago 2020263,00263,00258,00263,00263,00145.086
24 ago 2020258,00260,27254,00260,00260,0050.016
21 ago 2020254,00255,00254,00255,00255,00164.875
20 ago 2020260,00260,00254,00255,00255,0076.680
19 ago 2020258,00258,89255,00256,00256,00121.481
18 ago 2020260,00260,00255,00257,00257,00389.416
17 ago 2020256,00256,00255,26257,00257,00199.396
14 ago 2020256,00256,00254,00254,00254,0021.255
13 ago 2020254,00256,95253,00255,00255,0031.902
12 ago 2020254,00257,00254,00256,00256,0041.999
11 ago 2020260,00260,00254,00256,00256,0017.209
10 ago 2020254,00259,00252,03254,00254,0056.767
07 ago 2020259,00260,00249,00260,00260,0038.911
06 ago 2020260,00260,00251,16255,00255,0060.458
06 ago 20203.3 Dividendo
05 ago 2020254,00257,00254,00256,00252,70318.950
04 ago 2020252,00255,47252,00253,00249,7494.401
03 ago 2020252,00255,00250,00254,00250,7322.826
31 lug 2020253,00254,00250,00254,00250,7348.048
30 lug 2020254,00254,00249,75250,00246,78310.505
29 lug 2020255,00258,00251,00255,00251,7120.054
28 lug 2020258,00258,00251,00254,00250,7389.623
27 lug 2020253,00257,00249,37251,00247,7633.739
24 lug 2020252,00256,00249,12252,00248,7570.160
23 lug 2020259,00259,00253,00254,00250,7320.041
22 lug 2020255,00259,00255,00256,00252,7097.042
21 lug 2020257,00257,76251,00257,00253,69255.192
20 lug 2020258,00258,00255,00255,00251,7126.339
17 lug 2020255,00258,00255,00258,00254,6742.127
16 lug 2020251,00258,00251,00258,00254,6763.008
15 lug 2020258,00259,00256,02259,00255,6645.098
14 lug 2020262,00262,00255,00256,00252,7080.078
13 lug 2020258,00259,25256,91259,00255,66340.936
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...