Italia markets closed

Assura Plc (AGR.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
42,30-0,42 (-0,98%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202441,7443,0641,7442,3042,308.583.242
09 mag 202442,2642,9642,2642,7242,7214.007.643
08 mag 202442,8643,0042,1042,6042,6013.188.329
07 mag 202442,2842,8641,7642,6842,6811.619.445
03 mag 202441,6042,4441,3841,6241,626.452.472
02 mag 202442,0842,0841,0441,6441,6411.513.616
01 mag 202440,5041,5240,5040,9040,903.552.349
30 apr 202442,3042,3041,0841,2241,2211.149.345
29 apr 202442,3242,3241,3641,7041,7029.071.453
26 apr 202441,3641,7240,8441,4441,4422.255.247
25 apr 202441,7041,7040,5040,8840,886.172.002
24 apr 202442,1042,1440,6040,9040,906.863.645
23 apr 202441,2041,9241,1441,8041,8029.315.131
22 apr 202441,1442,2241,0841,4441,444.209.210
19 apr 202440,9241,0840,0841,0041,004.824.968
18 apr 202440,3441,0040,2240,6640,663.843.068
17 apr 202439,7440,7239,7440,2040,2010.236.852
16 apr 202440,5041,0640,0440,0640,066.374.590
15 apr 202441,1641,5640,9141,1241,124.514.940
12 apr 202442,5242,5241,2041,2041,205.333.909
11 apr 202441,1442,0641,1241,6041,603.310.822
10 apr 202441,9442,6841,1441,4041,409.021.674
09 apr 202441,1042,2641,1041,8241,824.929.887
08 apr 202442,2042,2641,1641,7841,784.750.041
05 apr 202441,2242,3941,1041,3441,343.552.482
04 apr 202441,0042,0241,0041,6841,687.259.513
03 apr 202441,4441,6041,0441,2641,266.654.165
02 apr 202443,3443,3441,2841,2841,288.864.998
28 mar 202442,2242,9041,0642,3242,3211.314.342
27 mar 202441,3242,0841,3241,9041,906.295.256
26 mar 202441,2242,1241,2241,5441,5411.853.444
25 mar 202441,0041,8841,0041,5041,506.747.375
22 mar 202442,4042,4041,1242,0042,0015.658.302
21 mar 202442,0842,3841,2241,5841,5811.561.746
20 mar 202441,1441,6040,8441,5041,506.000.476
19 mar 202441,3042,0840,7641,4441,449.998.588
18 mar 202440,4841,7840,4841,5041,507.900.663
15 mar 202441,0441,5440,3841,5041,5024.782.062
14 mar 202442,0842,0840,3640,5640,566.241.843
13 mar 202441,4642,1040,9640,9640,967.116.616
12 mar 202442,7042,8441,4041,4041,4027.083.926
11 mar 202441,3642,6841,3641,7441,749.168.279
08 mar 202442,7642,7641,4442,0842,0831.905.913
07 mar 202443,0043,0041,5641,5841,589.569.009
07 mar 20240.82 Dividendo
06 mar 202441,4643,6641,0842,8842,063.745.118
05 mar 202441,0642,7241,0642,2841,475.154.003
04 mar 202442,7442,7441,9242,4441,636.097.804
01 mar 202442,2442,3841,6842,2441,4315.164.187
29 feb 202440,8842,5040,8841,5840,7818.800.065
28 feb 202441,7442,3840,6441,2640,4715.201.249
27 feb 202443,1043,1041,8841,9041,1038.962.460
26 feb 202441,6642,7841,6642,2041,3912.983.331
23 feb 202443,5043,5041,9242,3241,5117.019.669
22 feb 202442,7443,4642,0843,2042,3719.862.664
21 feb 202441,2842,0840,9642,0841,2824.661.146
20 feb 202441,6041,9441,3441,5040,714.754.533
19 feb 202441,6042,7441,6041,8641,062.962.319
16 feb 202442,5042,5041,7842,0641,263.600.415
15 feb 202442,5042,8041,9042,0641,2611.773.827
14 feb 202442,4442,8441,8841,8841,084.985.541
13 feb 202442,2243,1642,0442,3241,517.756.353
12 feb 202443,6043,6042,6043,2042,373.054.213
09 feb 202444,0444,0442,4642,6041,795.200.644
08 feb 202443,9044,0042,8242,9242,107.005.958
07 feb 202443,4644,4243,0843,3242,4918.474.319
06 feb 202443,0043,5042,8643,5042,678.866.603
05 feb 202443,0043,5042,8443,1642,3314.782.662
02 feb 202444,3844,3842,9842,9842,166.662.215
01 feb 202444,1644,7443,1843,2842,456.323.343
31 gen 202444,7045,0044,2044,5443,697.271.706
30 gen 202445,1645,5044,3844,3843,536.719.693
29 gen 202444,7845,4044,0645,3644,494.958.733
26 gen 202445,1645,5844,0044,7043,856.851.473
25 gen 202443,8444,9643,8444,9644,105.790.519
24 gen 202443,8444,9443,8444,6443,794.140.847
23 gen 202445,0045,2244,0244,1243,2818.249.859
22 gen 202444,7845,3244,5044,9644,107.030.257
19 gen 202445,7445,7444,1844,4643,616.854.000
18 gen 202445,4245,6844,1044,4443,598.010.689
17 gen 202446,1046,3744,1644,5443,699.974.985
16 gen 202446,7047,0446,1446,6245,735.279.127
15 gen 202447,0647,7846,7246,8645,9610.585.143
12 gen 202445,6847,6245,6847,2446,348.109.087
11 gen 202446,1446,8846,0046,6845,797.121.536
10 gen 202446,8046,9646,0846,1245,249.343.908
09 gen 202448,5848,5846,7846,7845,895.843.127
08 gen 202448,3448,3446,6447,8046,894.775.061
05 gen 202447,5647,9246,5047,3646,4510.045.675
04 gen 202447,2848,2846,9447,8846,9613.176.999
03 gen 202447,6048,4847,3647,5046,594.203.932
02 gen 202447,9249,0447,7647,7646,857.701.007
29 dic 202349,1049,1648,0048,1247,203.303.454
28 dic 202349,0649,1848,6648,8847,954.121.451
27 dic 202347,9248,8047,3048,7647,834.176.515
22 dic 202347,9448,5846,1848,3247,4011.317.153
21 dic 202348,2248,6647,4848,2647,347.443.454
20 dic 202346,5048,7046,5048,2647,3414.054.530
19 dic 202344,7846,7644,7846,5245,6328.540.081
18 dic 202345,7045,7044,3845,6444,7712.133.476
*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...