ADM.L - Admiral Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 20202.269,002.287,002.258,002.265,002.265,0049.150
06 lug 20202.311,002.311,002.261,002.285,002.285,00636.361
03 lug 20202.337,002.337,002.271,002.278,002.278,00241.033
02 lug 20202.324,002.332,002.299,002.321,002.321,00259.709
01 lug 20202.310,002.315,002.267,002.293,002.293,00559.930
30 giu 20202.304,002.328,102.289,002.299,002.299,00509.670
29 giu 20202.297,002.316,002.280,002.300,002.300,00534.987
26 giu 20202.328,002.357,002.310,002.313,002.313,00360.355
25 giu 20202.307,002.323,002.272,002.304,002.304,00481.847
24 giu 20202.315,002.334,002.305,002.305,002.305,00770.203
23 giu 20202.343,002.345,002.311,002.331,002.331,00464.990
22 giu 20202.316,002.385,002.306,002.329,002.329,00571.086
19 giu 20202.312,002.338,002.312,002.319,002.319,001.410.503
18 giu 20202.310,002.312,002.291,002.312,002.312,00398.750
17 giu 20202.285,002.334,002.276,002.308,002.308,00496.191
16 giu 20202.238,002.288,002.233,002.283,002.283,00577.527
15 giu 20202.220,002.307,002.246,012.277,002.277,00689.304
12 giu 20202.256,002.264,002.210,002.263,002.263,00604.743
11 giu 20202.281,002.321,002.274,002.274,002.274,00474.498
10 giu 20202.259,002.309,002.259,002.309,002.309,00773.037
09 giu 20202.303,002.310,002.254,002.265,002.265,00804.935
08 giu 20202.318,002.319,002.285,002.314,002.314,00566.663
05 giu 20202.333,002.335,002.277,002.320,002.320,00749.992
04 giu 20202.317,002.357,002.311,002.325,002.325,001.147.999
03 giu 20202.310,002.331,002.259,002.331,002.331,00728.802
02 giu 20202.304,002.317,002.262,002.294,002.294,00531.599
01 giu 20202.334,002.353,002.282,002.296,002.296,00593.951
29 mag 20202.347,002.395,002.286,002.333,002.333,001.236.123
28 mag 20202.406,002.406,002.353,002.376,002.376,00558.229
27 mag 20202.346,002.363,002.320,002.361,002.361,00708.125
26 mag 20202.319,002.332,002.283,002.325,002.325,00773.584
22 mag 20202.281,002.293,002.252,002.286,002.286,00443.179
21 mag 20202.267,002.306,002.253,002.296,002.296,00563.656
20 mag 20202.272,002.283,002.248,002.281,002.281,00499.930
19 mag 20202.321,002.335,002.285,002.287,002.287,00363.161
18 mag 20202.288,002.318,002.267,002.290,002.290,00474.953
15 mag 20202.260,002.310,002.257,002.287,002.287,00697.553
14 mag 20202.395,002.409,102.267,002.269,002.269,00676.045
13 mag 20202.396,002.418,002.377,002.410,002.410,00970.291
12 mag 20202.425,002.466,002.397,002.419,002.419,00524.964
11 mag 20202.411,002.450,002.394,002.424,002.424,001.187.824
07 mag 20202.475,002.475,002.398,002.415,002.415,00924.761
07 mag 202056.3 Dividendo
06 mag 20202.441,002.508,002.441,002.508,002.451,70928.014
05 mag 20202.372,002.440,002.372,002.440,002.385,232.118.863
04 mag 20202.348,002.367,002.294,002.367,002.313,87501.146
01 mag 20202.298,002.352,002.283,002.314,002.262,05360.081
30 apr 20202.348,002.376,002.325,002.330,002.277,70840.836
29 apr 20202.328,002.375,742.316,002.330,002.277,701.076.631
28 apr 20202.285,002.371,002.285,002.333,002.280,631.365.699
27 apr 20202.321,002.351,302.285,002.286,002.234,68405.464
24 apr 20202.270,002.322,002.251,002.308,002.256,19482.255
23 apr 20202.298,002.299,002.248,002.278,002.226,86572.196
22 apr 20202.283,002.321,002.277,002.283,002.231,75649.525
21 apr 20202.184,002.280,002.178,202.253,002.202,421.068.942
20 apr 20202.215,002.232,002.185,002.195,002.145,73495.678
17 apr 20202.148,002.218,002.148,002.207,002.157,461.047.608
16 apr 20202.138,002.172,672.094,002.136,002.088,05685.100
15 apr 20202.196,002.221,002.123,002.142,002.093,921.002.129
14 apr 20202.251,002.251,002.190,002.212,002.162,34957.931
09 apr 20202.222,002.224,002.132,002.216,002.166,25812.888
08 apr 20202.161,002.204,002.124,122.204,002.154,521.096.703
07 apr 20202.219,002.227,002.148,002.204,002.154,521.503.905
06 apr 20202.212,002.253,002.175,002.175,002.126,18783.530
03 apr 20202.246,002.250,002.171,002.200,002.150,61794.453
02 apr 20202.263,002.301,002.243,002.255,002.204,38538.094
01 apr 20202.204,002.291,002.167,002.247,002.196,56815.786
31 mar 20202.209,002.300,002.182,002.230,002.179,94862.269
30 mar 20202.276,002.300,002.180,002.201,002.151,59736.024
27 mar 20202.252,002.300,002.183,002.244,002.193,631.053.373
26 mar 20202.124,002.316,002.101,002.316,002.264,01981.457
25 mar 20202.212,002.219,002.081,002.168,002.119,331.431.943
24 mar 20202.128,002.137,002.038,002.132,002.084,141.182.254
23 mar 20201.973,002.160,001.941,002.053,002.006,911.974.859
20 mar 20202.319,002.402,002.014,002.053,002.006,911.724.015
19 mar 20202.206,002.239,002.076,312.166,002.117,381.314.312
18 mar 20202.198,002.327,002.091,002.226,002.176,032.014.732
17 mar 20202.128,002.237,002.044,002.232,002.181,902.152.286
16 mar 20201.914,002.052,001.858,502.027,001.981,501.559.982
13 mar 20201.962,002.061,001.924,502.011,001.965,861.632.827
12 mar 20201.995,002.001,001.877,501.887,001.844,642.025.434
11 mar 20202.102,002.125,002.068,002.094,002.046,991.384.236
10 mar 20202.066,002.136,002.065,002.078,002.031,351.740.639
09 mar 20202.115,002.121,002.035,002.050,002.003,981.305.835
06 mar 20202.208,002.210,002.146,002.180,002.131,061.575.937
05 mar 20202.172,002.238,002.168,002.238,002.187,761.076.281
04 mar 20202.193,002.213,002.161,002.181,002.132,04762.065
03 mar 20202.164,002.210,002.156,002.186,002.136,931.231.647
02 mar 20202.153,002.181,002.113,002.140,002.091,961.749.439
28 feb 20202.114,002.136,002.079,002.112,002.064,591.940.317
27 feb 20202.212,002.234,002.175,002.183,002.134,001.175.693
26 feb 20202.235,002.244,002.183,002.239,002.188,74917.549
25 feb 20202.264,002.281,502.235,002.240,002.189,72950.620
24 feb 20202.249,002.262,002.227,002.262,002.211,221.054.589
21 feb 20202.287,002.293,002.270,002.275,002.223,93416.198
20 feb 20202.299,002.316,002.295,002.298,002.246,41745.882
19 feb 20202.311,002.324,002.300,002.319,002.266,94696.405
18 feb 20202.296,002.334,002.294,992.310,002.258,14405.055
17 feb 20202.356,002.356,002.305,002.313,002.261,08333.668
14 feb 20202.330,002.343,002.316,002.326,002.273,79697.249
*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