Italia Markets close in 1 hr 17 mins

Admiral Group plc (ADM.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
2.760,00-58,00 (-2,06%)
Al 2:57PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 20202.812,002.824,002.757,002.760,002.760,00165.716
18 set 202027,9728,4627,8328,1828,18959.882
17 set 202027,3228,0627,2627,9827,98725.750
16 set 202027,0727,6226,7827,5627,56712.041
15 set 202027,2227,5926,8727,0927,09808.163
14 set 202027,2127,2926,9927,0727,07413.846
11 set 20202.690,002.699,002.659,002.698,002.698,00461.087
10 set 20202.661,002.673,002.628,002.670,002.670,00576.976
09 set 20202.625,002.686,002.593,002.661,002.661,00873.194
08 set 20202.598,002.665,542.548,982.604,002.604,00755.909
07 set 20202.594,002.594,002.555,002.578,002.578,00470.711
04 set 20202.553,002.583,002.534,002.556,002.556,00707.169
03 set 20202.605,002.613,002.561,002.568,002.568,00689.175
03 set 202036.2 Dividendo
02 set 20202.663,002.682,002.638,002.681,002.644,80646.468
01 set 20202.638,002.638,002.603,002.625,002.589,56910.145
28 ago 20202.663,002.667,002.637,002.637,002.601,39389.645
27 ago 20202.648,002.674,002.644,002.644,002.608,30527.770
26 ago 20202.645,002.656,002.634,002.656,002.620,14313.354
25 ago 20202.682,002.706,002.638,002.640,002.604,35402.784
24 ago 20202.671,002.698,002.634,022.676,002.639,87304.819
21 ago 20202.662,002.679,002.631,002.666,002.630,00366.175
20 ago 20202.673,002.699,002.659,002.660,002.624,08511.163
19 ago 20202.691,002.701,352.666,002.680,002.643,81755.563
18 ago 20202.704,002.721,072.683,002.698,002.661,57525.021
17 ago 20202.652,002.717,002.652,002.712,002.675,38375.644
14 ago 20202.710,002.726,002.675,002.688,002.651,71338.000
13 ago 20202.687,002.758,002.673,002.689,002.652,69603.629
12 ago 20202.580,002.727,002.575,002.708,002.671,441.434.056
11 ago 20202.550,002.576,742.514,002.525,002.490,91487.364
10 ago 20202.522,002.550,002.510,952.536,002.501,76268.377
07 ago 20202.488,002.520,002.477,002.520,002.485,97354.206
06 ago 20202.462,002.505,002.462,002.485,002.451,45378.738
05 ago 20202.486,002.525,002.466,312.492,002.458,35841.637
04 ago 20202.466,002.509,002.442,002.471,002.437,64377.331
03 ago 20202.392,002.477,002.376,002.459,002.425,80346.355
31 lug 20202.405,002.420,002.390,002.400,002.367,59481.852
30 lug 20202.410,002.410,002.351,002.395,002.362,66420.228
29 lug 20202.365,002.403,002.365,002.403,002.370,55291.910
28 lug 20202.375,002.384,002.354,002.369,002.337,01339.890
27 lug 20202.364,002.382,002.349,512.362,002.330,11240.681
24 lug 20202.327,002.376,002.327,002.346,002.314,32401.108
23 lug 20202.400,002.400,002.357,002.372,002.339,97212.053
22 lug 20202.331,002.381,002.329,002.374,002.341,95414.085
21 lug 20202.398,002.398,002.317,002.338,002.306,43490.360
20 lug 2020------
17 lug 20202.384,002.386,002.363,002.363,002.331,09338.669
16 lug 20202.350,002.376,002.331,002.376,002.343,92431.834
15 lug 20202.361,002.371,002.329,562.349,002.317,28404.343
14 lug 20202.270,002.333,002.264,002.333,002.301,50491.839
13 lug 20202.302,002.305,002.282,992.286,002.255,13395.133
10 lug 20202.238,002.299,002.238,002.286,002.255,13471.694
09 lug 20202.298,002.298,002.234,002.240,002.209,75471.016
08 lug 20202.257,002.275,002.246,002.259,002.228,50387.633
07 lug 20202.269,002.287,002.258,002.265,002.234,42380.465
06 lug 20202.311,002.311,002.261,002.285,002.254,15636.361
03 lug 20202.337,002.337,002.271,002.278,002.247,24241.033
02 lug 20202.324,002.332,002.299,002.321,002.289,66259.709
01 lug 20202.310,002.315,002.267,002.293,002.262,04559.930
30 giu 20202.304,002.328,102.289,002.299,002.267,96509.670
29 giu 20202.297,002.316,002.280,002.300,002.268,94534.987
26 giu 20202.328,002.357,002.310,002.313,002.281,77360.355
25 giu 20202.307,002.323,002.272,002.304,002.272,89481.847
24 giu 20202.315,002.334,002.305,002.305,002.273,88770.203
23 giu 20202.343,002.345,002.311,002.331,002.299,53464.990
22 giu 20202.316,002.385,002.306,002.329,002.297,55571.086
19 giu 20202.312,002.338,002.312,002.319,002.287,691.410.503
18 giu 20202.310,002.312,002.291,002.312,002.280,78398.750
17 giu 20202.285,002.334,002.276,002.308,002.276,84496.191
16 giu 20202.238,002.288,002.233,002.283,002.252,17577.527
15 giu 20202.220,002.307,002.246,012.277,002.246,25689.304
12 giu 20202.256,002.264,002.210,002.263,002.232,44604.743
11 giu 20202.281,002.321,002.274,002.274,002.243,30474.498
10 giu 20202.259,002.309,002.259,002.309,002.277,82773.037
09 giu 20202.303,002.310,002.254,002.265,002.234,42804.935
08 giu 20202.318,002.319,002.285,002.314,002.282,76566.663
05 giu 20202.333,002.335,002.277,002.320,002.288,67749.992
04 giu 20202.317,002.357,002.311,002.325,002.293,611.147.999
03 giu 20202.310,002.331,002.259,002.331,002.299,53728.802
02 giu 20202.304,002.317,002.262,002.294,002.263,03531.599
01 giu 20202.334,002.353,002.282,002.296,002.265,00593.951
29 mag 20202.347,002.395,002.286,002.333,002.301,501.236.123
28 mag 20202.406,002.406,002.353,002.376,002.343,92558.229
27 mag 20202.346,002.363,002.320,002.361,002.329,12708.125
26 mag 20202.319,002.332,002.283,002.325,002.293,61773.584
22 mag 20202.281,002.293,002.252,002.286,002.255,13443.179
21 mag 20202.267,002.306,002.253,002.296,002.265,00563.656
20 mag 20202.272,002.283,002.248,002.281,002.250,20499.930
19 mag 20202.321,002.335,002.285,002.287,002.256,12363.161
18 mag 20202.288,002.318,002.267,002.290,002.259,08474.953
15 mag 20202.260,002.310,002.257,002.287,002.256,12697.553
14 mag 20202.395,002.409,102.267,002.269,002.238,36676.045
13 mag 20202.396,002.418,002.377,002.410,002.377,46970.291
12 mag 20202.425,002.466,002.397,002.419,002.386,34524.964
11 mag 20202.411,002.450,002.394,002.424,002.391,271.187.824
07 mag 20202.475,002.475,002.398,002.415,002.382,39924.761
07 mag 202056.3 Dividendo
06 mag 20202.441,002.508,002.441,002.508,002.418,60928.014
05 mag 20202.372,002.440,002.372,002.440,002.353,022.118.863
04 mag 20202.348,002.367,002.294,002.367,002.282,62501.146
*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