Italia markets closed

Associated British Foods plc (ABFL.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.478,00+10,50 (+0,43%)
Alla chiusura: 04:29PM BST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242.475,002.490,002.475,002.478,002.478,00151.078
27 giu 20242.468,002.485,002.441,002.467,502.467,50258.307
26 giu 20242.511,002.542,002.511,002.532,002.532,00221.814
25 giu 20242.531,002.548,002.496,002.499,002.499,00221.716
24 giu 20242.472,002.540,002.470,002.524,002.524,00171.417
21 giu 20242.481,002.492,002.455,002.455,002.455,00118.567
20 giu 20242.481,002.484,002.448,002.484,002.484,00229.991
19 giu 20242.482,002.491,002.479,002.480,002.480,00120.646
18 giu 20242.499,002.502,002.483,002.492,502.492,50140.488
17 giu 20242.495,002.505,002.484,002.492,002.492,00164.191
14 giu 20242.497,002.502,002.469,002.483,002.483,00120.406
13 giu 20242.498,002.516,002.489,002.490,002.490,00139.767
12 giu 20242.534,002.537,002.500,002.515,002.515,00186.956
11 giu 20242.562,002.562,002.509,002.515,502.515,50149.800
10 giu 20242.542,002.556,002.532,002.538,002.538,00161.487
07 giu 20242.585,002.585,002.550,002.557,002.557,00196.335
06 giu 20242.583,002.588,002.559,002.577,002.577,00139.765
05 giu 20242.636,002.638,002.565,502.577,002.577,00181.583
04 giu 20242.555,002.584,002.552,002.575,502.575,50139.990
03 giu 20242.575,002.591,002.567,002.575,502.575,50265.458
31 mag 20242.604,002.621,002.538,002.547,002.547,00342.489
30 mag 20242.644,002.660,002.636,002.657,002.657,00153.481
30 mag 202420.7 Dividendo
29 mag 20242.639,002.671,002.639,002.669,002.648,30204.662
28 mag 20242.716,002.718,002.623,002.645,002.624,49214.886
24 mag 20242.691,002.725,002.691,002.721,002.699,9077.327
23 mag 20242.688,002.713,002.685,002.710,002.688,98183.532
22 mag 20242.689,002.713,002.678,002.691,002.670,13216.842
21 mag 20242.722,002.727,002.708,002.713,002.691,96138.373
20 mag 20242.738,002.740,002.716,502.725,002.703,8785.404
17 mag 20242.751,002.751,002.726,002.728,502.707,34167.646
16 mag 20242.715,002.747,002.714,002.742,002.720,73147.160
15 mag 20242.715,002.716,002.687,002.703,002.682,04182.564
14 mag 20242.685,002.725,002.685,002.714,002.692,95117.417
13 mag 20242.704,002.719,002.691,002.699,002.678,07140.385
10 mag 20242.694,002.713,502.694,002.709,002.687,9991.061
09 mag 20242.706,002.719,002.687,002.699,502.678,56114.873
08 mag 20242.698,002.710,002.692,002.700,002.679,06191.363
07 mag 20242.697,002.713,002.681,002.689,502.668,64212.020
03 mag 20242.656,002.673,002.636,002.671,002.650,28141.598
02 mag 20242.680,002.680,002.642,002.653,002.632,42187.677
01 mag 20242.646,002.649,002.620,002.636,002.615,5695.459
30 apr 20242.666,002.678,002.647,002.652,002.631,43211.834
29 apr 20242.644,002.646,502.614,002.638,002.617,54276.451
26 apr 20242.695,002.701,002.630,002.631,002.610,59261.111
25 apr 20242.703,002.714,002.666,002.692,002.671,12348.460
24 apr 20242.719,002.726,002.683,002.700,002.679,06287.109
23 apr 20242.651,002.764,002.651,002.727,002.705,85433.396
22 apr 20242.479,002.525,002.479,002.498,002.478,63177.844
19 apr 20242.433,002.445,002.418,002.444,002.425,05112.198
18 apr 20242.417,002.448,502.414,002.446,002.427,03144.404
17 apr 20242.363,002.407,002.363,002.397,002.378,41142.136
16 apr 20242.379,002.387,002.362,002.371,002.352,61225.066
15 apr 20242.408,002.429,002.402,002.404,502.385,85145.798
12 apr 20242.425,502.438,002.405,002.412,002.393,29114.859
11 apr 20242.423,002.433,002.383,002.404,002.385,36204.246
10 apr 20242.440,002.446,002.428,002.429,002.410,16176.039
09 apr 20242.405,002.428,002.397,002.418,002.399,25136.812
08 apr 20242.414,002.425,002.403,002.417,002.398,25126.834
05 apr 20242.454,002.459,002.407,002.422,002.403,22228.328
04 apr 20242.461,002.490,002.461,002.489,002.469,70126.493
03 apr 20242.449,002.482,002.449,002.470,002.450,84164.191
02 apr 20242.504,002.526,002.464,002.466,002.446,87211.178
28 mar 20242.502,002.507,002.483,502.502,002.482,60138.271
27 mar 20242.498,002.537,002.498,002.522,002.502,44173.262
26 mar 20242.432,002.464,002.429,002.463,002.443,90121.597
25 mar 20242.413,502.431,002.404,002.428,002.409,17118.840
22 mar 20242.397,002.434,002.397,002.430,002.411,15172.550
21 mar 20242.359,002.403,002.352,002.401,002.382,38208.619
20 mar 20242.311,002.334,002.300,002.322,002.303,99130.865
19 mar 20242.302,002.324,002.302,002.312,002.294,07178.289
18 mar 20242.333,002.333,002.306,002.306,002.288,12142.206
15 mar 20242.302,002.362,002.302,002.344,002.325,82209.227
14 mar 20242.312,502.323,002.299,002.305,002.287,12186.581
13 mar 20242.305,002.337,002.290,002.311,002.293,08286.112
12 mar 20242.271,002.314,002.262,002.299,002.281,17210.967
11 mar 20242.232,502.256,002.232,002.256,002.238,50163.976
08 mar 20242.245,002.250,002.226,002.239,002.221,64148.765
07 mar 20242.263,002.269,002.250,002.257,002.239,50113.145
06 mar 20242.259,502.290,002.257,002.266,002.248,43115.356
05 mar 20242.252,002.258,002.242,002.254,002.236,52159.820
04 mar 20242.258,002.262,002.240,002.256,502.239,00175.043
01 mar 20242.293,002.294,002.269,002.277,002.259,34182.120
29 feb 20242.285,502.293,002.252,002.275,502.257,85228.990
28 feb 20242.281,002.292,002.276,002.287,002.269,26109.641
27 feb 20242.294,002.310,002.274,002.279,002.261,32160.936
26 feb 20242.291,002.295,002.281,002.292,002.274,2294.974
23 feb 20242.292,002.292,002.275,002.284,002.266,2998.648
22 feb 20242.315,502.315,502.277,002.293,002.275,22195.226
21 feb 20242.307,002.313,002.295,002.299,502.281,67121.879
20 feb 20242.289,002.312,002.284,502.309,502.291,59113.490
19 feb 20242.285,002.300,002.275,002.293,002.275,2276.458
16 feb 20242.299,002.307,002.271,002.291,502.273,73175.718
15 feb 20242.275,002.297,002.257,002.286,002.268,27111.384
14 feb 20242.250,002.277,002.244,002.261,002.243,46169.514
13 feb 20242.261,002.265,002.235,002.241,002.223,62191.861
12 feb 20242.237,002.261,002.236,502.257,002.239,50172.736
09 feb 20242.250,002.255,002.234,502.239,002.221,64205.951
08 feb 20242.261,002.271,502.249,002.255,502.238,01252.496
07 feb 20242.265,002.268,002.240,002.256,002.238,50159.890
*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...