Italia markets closed

abrdn plc (ABDN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
141,10-1,65 (-1,16%)
Alla chiusura: 04:35PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024141,95143,66140,00141,10141,109.592.241
27 mar 2024143,00144,55140,95142,75142,757.474.756
26 mar 2024144,45145,30142,40144,55144,555.458.168
25 mar 2024143,15145,88142,82144,55144,554.203.721
22 mar 2024146,05149,65145,50145,60145,608.058.850
21 mar 2024145,35148,15144,45146,90146,909.512.888
20 mar 2024141,25143,05140,80142,45142,4510.672.173
19 mar 2024138,20141,35137,70141,35141,358.014.365
18 mar 2024139,35140,70136,23138,45138,458.421.146
15 mar 2024142,00143,05139,25139,60139,6027.076.242
14 mar 2024142,70144,84139,40140,60140,609.581.264
14 mar 20247.3 Dividendo
13 mar 2024151,35154,95148,80148,80141,5010.638.382
12 mar 2024153,20155,80152,65154,25146,6814.535.606
11 mar 2024152,40155,50150,80151,85144,406.337.107
08 mar 2024153,20154,10152,13152,35144,884.587.071
07 mar 2024152,00155,05151,13153,15145,646.875.412
06 mar 2024151,85154,45151,20153,05145,543.297.223
05 mar 2024151,80152,85150,20151,85144,405.140.325
04 mar 2024154,65155,50151,20152,85145,356.338.242
01 mar 2024158,80159,30153,35155,45147,825.986.538
29 feb 2024154,65159,55154,65157,40149,6811.258.872
28 feb 2024157,40159,25152,10154,15146,597.301.567
27 feb 2024162,80174,15152,05156,20148,5413.936.001
26 feb 2024163,45164,75161,25161,50153,586.042.578
23 feb 2024163,05167,90162,15164,05156,005.535.753
22 feb 2024166,20166,20162,18164,00155,956.194.841
21 feb 2024159,05163,65159,05163,65155,6213.441.470
20 feb 2024157,60164,30157,60159,25151,4411.783.004
19 feb 2024163,40164,55160,65160,65152,775.205.454
16 feb 2024159,25165,15159,25164,30156,247.762.901
15 feb 2024162,15163,80160,90162,85154,863.332.449
14 feb 2024158,00162,80158,00161,10153,203.810.836
13 feb 2024165,00165,00158,18158,90151,104.744.816
12 feb 2024162,00165,35162,00165,35157,248.384.261
09 feb 2024163,30165,49161,85162,75154,773.211.595
08 feb 2024160,00165,45160,00163,25155,248.822.214
07 feb 2024163,00163,75161,30161,60153,677.926.436
06 feb 2024163,85165,75162,35163,35155,345.151.934
05 feb 2024164,00168,05162,65163,80155,766.117.158
02 feb 2024170,05171,27165,75166,70158,522.709.542
01 feb 2024167,00169,95166,85167,65159,435.745.682
31 gen 2024167,85170,55167,00168,50160,234.675.716
30 gen 2024167,70170,75167,55168,35160,093.924.275
29 gen 2024176,10176,55168,15168,15159,904.964.722
26 gen 2024171,55175,45170,60175,35166,756.924.557
25 gen 2024174,25174,80168,85171,70163,287.288.452
24 gen 2024172,00180,40165,75175,00166,419.168.369
23 gen 2024181,70181,70172,30172,30163,859.472.894
22 gen 2024174,85179,65174,77177,95169,223.602.586
19 gen 2024176,30181,30176,30178,55169,796.184.299
18 gen 2024172,65179,85170,00179,85171,036.257.686
17 gen 2024175,00175,00168,85172,70164,234.367.565
16 gen 2024168,90174,50167,65173,90165,3711.861.968
15 gen 2024168,70170,35167,55170,25161,902.984.915
12 gen 2024170,35172,20168,65168,65160,384.251.084
11 gen 2024170,65173,38168,60168,60160,339.483.416
10 gen 2024168,70171,61168,70170,65162,283.448.710
09 gen 2024173,45174,20169,05170,65162,285.755.020
08 gen 2024168,60174,10168,50172,75164,284.920.287
05 gen 2024171,60173,13168,70170,90162,524.378.453
04 gen 2024168,60173,40168,60173,40164,894.403.136
03 gen 2024174,00176,00169,75171,55163,135.308.223
02 gen 2024179,15180,90174,25174,75166,184.485.531
29 dic 2023177,15180,85177,15178,65169,892.121.536
28 dic 2023180,40181,60178,75179,45170,652.852.234
27 dic 2023182,25184,10179,15180,70171,846.723.823
22 dic 2023181,60184,60177,90182,60173,642.374.766
21 dic 2023181,40185,00180,73181,70172,794.709.250
20 dic 2023183,95186,00182,45183,85174,835.329.462
19 dic 2023183,00185,50181,70182,60173,645.347.998
18 dic 2023179,35185,40179,20183,90174,8812.082.662
15 dic 2023182,10186,35182,10183,35174,3613.450.597
14 dic 2023177,05184,65176,70182,10173,177.882.690
13 dic 2023169,50174,18166,80172,40163,947.304.469
12 dic 2023180,95180,95169,35171,70163,2810.613.565
11 dic 2023179,65181,52178,50181,00172,125.696.467
08 dic 2023176,00180,10174,40179,00170,227.217.736
07 dic 2023172,75176,40171,65175,65167,035.890.048
06 dic 2023167,45174,48163,90173,60165,087.024.487
05 dic 2023162,00169,25161,80167,50159,286.702.980
04 dic 2023163,85168,18163,05165,35157,246.145.059
01 dic 2023163,10167,80163,05164,15156,105.233.378
30 nov 2023163,45167,35159,20162,95154,9628.724.901
29 nov 2023164,15167,35163,70167,20159,005.064.346
28 nov 2023163,15166,00162,65163,75155,725.843.079
27 nov 2023167,40169,70165,50166,05157,906.033.467
24 nov 2023165,05169,80165,05168,80160,524.820.414
23 nov 2023166,85170,70166,65168,05159,815.138.155
22 nov 2023168,50171,85165,50170,40162,047.241.010
21 nov 2023170,30172,40168,00168,50160,236.196.092
20 nov 2023171,60174,00170,45171,95163,517.055.529
17 nov 2023169,65175,45167,70172,20163,757.361.891
16 nov 2023174,38175,20169,59169,60161,287.788.250
15 nov 2023172,45178,75171,10175,35166,7510.486.484
14 nov 2023162,95172,65162,95172,20163,758.157.705
13 nov 2023161,80167,15161,80166,65158,478.531.939
10 nov 2023169,00169,00163,75165,75157,628.693.237
09 nov 2023164,50167,95161,70167,05158,858.830.944
08 nov 2023160,80167,10160,80164,65156,577.205.140
*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...