ADM.L - Admiral Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 20192.079,002.119,002.069,002.109,002.109,00441.376
21 nov 20192.030,002.069,002.030,002.060,002.060,00564.756
20 nov 20192.050,002.050,002.020,002.027,002.027,00626.505
19 nov 20192.093,002.102,002.053,002.064,002.064,00980.584
18 nov 20192.055,002.079,002.055,002.079,002.079,00657.396
15 nov 20192.065,002.065,002.033,002.049,002.049,00549.431
14 nov 20192.044,002.058,002.043,002.051,002.051,00434.889
13 nov 20192.045,002.055,002.038,002.053,002.053,00301.106
12 nov 20192.055,002.069,002.052,002.065,002.065,00430.815
11 nov 20192.060,002.069,002.044,992.062,002.062,00508.476
08 nov 20192.076,002.096,002.075,002.080,002.080,00608.253
07 nov 20192.067,002.100,002.061,002.099,002.099,00879.490
06 nov 20192.059,002.074,002.042,002.053,002.053,00645.370
05 nov 20192.035,002.063,002.025,002.063,002.063,00847.601
04 nov 20192.034,002.050,002.019,002.035,002.035,00637.370
01 nov 20192.037,002.037,002.014,002.021,002.021,00492.527
31 ott 20192.050,002.050,002.014,002.022,002.022,00631.038
30 ott 20192.003,002.032,002.003,002.032,002.032,00468.530
29 ott 20192.024,002.027,001.999,502.017,002.017,00600.009
28 ott 20192.000,002.028,402.000,002.016,002.016,00740.115
25 ott 20192.023,002.032,002.002,002.014,002.014,00912.549
24 ott 20192.029,002.054,002.029,002.035,002.035,00573.844
23 ott 20192.046,002.046,002.017,002.037,002.037,00502.218
22 ott 20192.042,002.050,002.032,002.041,002.041,00357.379
21 ott 20192.054,002.073,002.041,002.041,002.041,001.219.440
18 ott 20192.053,002.066,002.039,002.054,002.054,00496.801
17 ott 20192.050,002.076,002.034,002.053,002.053,00454.946
16 ott 20192.057,002.070,002.031,002.040,002.040,00633.515
15 ott 20192.060,002.083,002.042,002.070,002.070,00648.862
14 ott 20192.076,002.078,002.029,002.038,002.038,00495.063
11 ott 20192.025,002.077,002.025,002.076,002.076,00708.912
10 ott 20192.026,002.048,002.024,002.037,002.037,00622.567
09 ott 20192.044,002.060,002.033,002.033,002.033,00533.652
08 ott 20192.050,002.070,002.039,002.046,002.046,00647.162
07 ott 20192.051,002.069,002.035,002.045,002.045,002.018.760
04 ott 20192.028,002.062,002.000,002.055,002.055,001.031.548
03 ott 20192.019,002.068,002.019,002.035,002.035,00937.790
02 ott 20192.100,002.107,002.046,002.046,002.046,00935.234
01 ott 20192.126,002.128,002.102,002.121,002.121,00806.567
30 set 20192.074,002.142,002.074,002.118,002.118,001.364.327
27 set 20192.104,002.144,502.076,002.084,002.084,003.419.297
26 set 20192.102,002.162,002.090,002.100,002.100,003.471.848
25 set 20192.132,002.136,002.103,002.107,002.107,00598.578
24 set 20192.146,002.146,002.126,002.136,002.136,00584.529
23 set 20192.152,002.152,562.125,002.135,002.135,001.057.844
20 set 20192.130,002.182,002.130,002.147,002.147,001.822.303
19 set 20192.115,002.146,002.110,002.145,002.145,00524.989
18 set 20192.121,002.136,002.108,002.129,002.129,001.231.609
17 set 20192.092,002.122,002.082,002.122,002.122,00540.294
16 set 20192.111,002.120,002.088,002.104,002.104,00633.424
13 set 20192.108,002.126,002.095,002.125,002.125,00803.900
12 set 20192.099,002.113,002.092,002.113,002.113,001.526.431
11 set 20192.104,002.132,002.099,002.099,002.099,00986.428
10 set 20192.076,002.110,002.069,002.100,002.100,00806.136
09 set 20192.077,002.092,962.055,002.064,002.064,00381.563
06 set 20192.071,002.079,002.062,002.073,002.073,00671.070
05 set 20192.044,002.067,002.044,002.067,002.067,00682.348
05 set 201941.8 Dividendo
04 set 20192.108,002.143,002.086,002.095,002.053,201.665.388
03 set 20192.177,002.177,002.122,002.129,002.086,52562.010
02 set 20192.146,002.164,002.140,002.161,002.117,88883.245
30 ago 20192.108,002.147,002.108,002.147,002.104,161.461.425
29 ago 20192.118,002.133,002.106,002.120,002.077,70595.209
28 ago 20192.149,002.153,002.120,002.124,002.081,62859.685
27 ago 20192.151,002.169,002.135,002.165,002.121,801.797.138
23 ago 20192.169,002.175,002.156,002.157,002.113,96520.244
22 ago 20192.174,002.184,002.150,002.160,002.116,90751.348
21 ago 20192.175,002.180,002.157,212.175,002.131,60531.249
20 ago 20192.185,002.205,502.175,002.175,002.131,601.554.575
19 ago 20192.150,002.179,002.150,002.175,002.131,60769.936
16 ago 20192.121,002.151,002.118,002.150,002.107,101.000.382
15 ago 20192.123,002.130,002.103,002.115,002.072,80981.529
14 ago 20192.097,002.155,002.081,002.115,002.072,802.415.323
13 ago 20192.031,002.039,001.989,002.032,001.991,461.326.008
12 ago 20192.064,002.074,002.014,002.014,001.973,82786.176
09 ago 20192.071,002.078,002.041,002.051,002.010,08783.369
08 ago 20192.075,002.091,002.035,002.061,002.019,88939.708
07 ago 20192.091,002.095,002.058,002.071,002.029,68431.787
06 ago 20192.085,002.107,002.070,002.073,002.031,64791.967
05 ago 20192.126,002.136,002.085,002.085,002.043,40927.399
02 ago 20192.154,002.170,002.138,002.146,002.103,18823.957
01 ago 20192.166,002.190,002.165,002.170,002.126,70632.814
31 lug 20192.182,002.190,002.147,002.167,002.123,761.272.367
30 lug 20192.242,002.244,002.185,002.185,002.141,40829.870
29 lug 20192.223,002.247,002.223,002.235,002.190,41616.418
26 lug 20192.237,002.237,002.209,002.227,002.182,57577.247
25 lug 20192.231,002.249,002.223,002.227,002.182,57492.651
24 lug 20192.250,002.263,002.208,002.221,002.176,69867.770
23 lug 20192.271,002.280,002.257,002.257,002.211,97630.122
22 lug 20192.273,002.283,002.265,002.268,002.222,75369.053
19 lug 20192.283,002.290,002.272,002.281,002.235,49514.033
18 lug 20192.251,002.285,002.251,002.275,002.229,61528.804
17 lug 20192.285,002.297,002.251,002.272,002.226,67767.362
16 lug 20192.259,002.286,002.255,002.278,002.232,55587.125
15 lug 20192.230,002.271,002.186,002.271,002.225,69592.103
12 lug 20192.285,002.285,002.264,002.273,002.227,65311.696
11 lug 20192.289,002.290,002.266,002.266,002.220,79717.325
10 lug 20192.270,002.287,002.270,002.285,002.239,41474.411
09 lug 20192.278,002.291,002.268,002.291,002.245,29473.150
08 lug 20192.287,002.287,002.270,002.279,002.233,53542.295
*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