AIR.L - Air Partner plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 201977,5079,0077,5077,6077,6041.122
16 set 201977,5079,5277,5077,5077,50706
13 set 201978,6080,0078,2677,6077,6037.821
12 set 201977,7078,8076,4577,0077,0014.696
11 set 201977,8079,6477,7276,6076,6030.038
10 set 201979,0079,7777,6278,6078,6069.493
09 set 201983,0085,9079,1081,0081,00115.218
06 set 201978,0079,4876,0077,5077,5028.513
05 set 201977,8081,5275,5076,6076,6045.216
04 set 201975,5084,8075,5080,0080,0056.598
03 set 201978,0083,7178,0080,0080,0039.782
02 set 201980,2082,3080,0081,2081,2015.133
30 ago 201983,2084,4881,2582,4082,4058.044
29 ago 201984,2085,0082,1085,0085,0074.732
28 ago 201978,0085,0078,0083,6083,6086.756
27 ago 201977,0077,0075,2576,6076,6028.400
23 ago 201975,0176,9375,0173,5073,507.308
22 ago 201975,0076,9775,0075,5075,5045.790
21 ago 201974,0076,8074,0073,6073,6016.104
20 ago 201974,8075,0073,2573,6073,6043.436
19 ago 201974,0074,0073,0073,5073,5023.163
16 ago 201972,2072,5572,0073,4073,4043.330
15 ago 201971,2572,5071,2572,5072,509.024
14 ago 201974,4074,9074,4072,5072,507.720
13 ago 201974,9074,9070,9971,5071,5031.188
12 ago 201970,6074,9070,6071,6071,603.500
09 ago 201970,5870,5870,5871,1071,1026.900
08 ago 201970,2474,9070,2471,6071,6017.527
07 ago 201969,6474,9069,6471,6071,6021.538
06 ago 201973,0074,9069,6470,6070,6050.749
05 ago 201969,8072,0068,5368,5068,5096.555
02 ago 201975,4275,4272,6074,0074,0038.643
01 ago 201974,7074,7074,6874,0074,0016.103
31 lug 201973,6775,8071,0072,5072,5026.821
30 lug 201976,4076,4073,5974,0074,00147.857
29 lug 201972,5676,8072,5674,0074,00114.540
26 lug 201976,9076,9073,9073,9073,90156.812
25 lug 201977,0077,0076,9076,5076,5016.676
24 lug 201975,0075,0075,0074,0074,004.500
23 lug 201977,6877,6875,4577,4077,4020.876
22 lug 201975,4577,7875,4577,5077,508.444
19 lug 201977,9977,9977,7877,4077,4011.141
18 lug 201975,2078,4075,2077,5077,5022.201
17 lug 201975,2075,2075,2077,5077,5099.476
16 lug 201978,8880,2075,5079,0079,00117.071
15 lug 201981,7581,7578,5578,0078,0036.624
12 lug 201979,8583,0076,5080,5080,50155.436
11 lug 201977,8077,8077,8079,5079,503.499
10 lug 201974,5979,9074,5979,0079,00109.098
09 lug 201981,0081,0076,2578,5078,5019.516
08 lug 201980,0080,4080,0079,5079,50110.757
05 lug 201977,8081,2076,8082,9082,90100.555
04 lug 201974,9976,7072,1976,5076,50205.164
03 lug 201972,0072,0071,4074,9074,90163.869
02 lug 201978,5078,5072,5073,4073,40104.641
01 lug 201977,0077,0075,0075,0075,0083.248
28 giu 201975,8075,8075,8075,8075,8059.884
27 giu 201980,2081,4075,0075,0075,0034.416
26 giu 201982,0082,0077,0080,9080,90230.728
25 giu 201986,0086,0085,0085,0085,00519.859
24 giu 201986,2086,2086,2089,0089,0040.014
21 giu 201985,9088,5085,0189,0089,001.857.059
20 giu 201989,8090,0085,0085,5085,5074.586
19 giu 201989,8089,8089,8087,9087,9035.563
18 giu 201991,8994,0088,1090,7090,7049.423
17 giu 201990,6892,2092,2091,5091,5034.033
14 giu 201992,2092,2092,2093,0093,0028.706
13 giu 201992,6092,6091,2091,4091,4045.926
12 giu 201994,0094,0092,2093,9093,9027.337
11 giu 201992,2092,2092,0093,0093,0010.740
10 giu 201992,2092,2092,2093,4093,4011.903
07 giu 201989,8094,4089,8094,4094,4099.087
06 giu 201997,4097,8092,0091,5091,50127.135
06 giu 20193.85 Dividendo
05 giu 201997,2097,2097,2097,2093,3591.440
04 giu 201998,0098,0098,0095,6091,81118.358
03 giu 201993,8093,8091,4092,4088,74156.168
31 mag 201994,0094,0093,0093,5089,8069.036
30 mag 201994,0098,0093,0093,0089,32173.673
29 mag 201990,0093,8090,0092,3088,6459.860
28 mag 201987,8090,2087,8091,8088,16109.824
24 mag 201985,2085,2084,0085,6082,21108.970
23 mag 201987,0087,0083,0083,0079,7178.208
22 mag 201987,2087,2086,2089,4085,8633.598
21 mag 201989,8089,8087,0089,5085,9566.138
20 mag 201990,0090,0090,0092,0088,3632.208
17 mag 201990,2091,8090,0091,5087,88153.597
16 mag 201995,4895,4890,4093,6089,8969.905
15 mag 201996,0096,0096,0093,1089,4185.422
14 mag 201994,0096,8093,0093,6089,89106.613
13 mag 201983,0089,8083,0091,6087,97302.278
10 mag 201987,0088,0086,0086,2082,79224.740
09 mag 201985,2085,2082,8082,1078,8569.725
08 mag 201992,4093,4784,7590,0086,4466.062
07 mag 201991,0091,0091,0089,5085,9532.650
03 mag 201993,8093,8093,8089,9086,3443.326
02 mag 201988,5089,0086,3389,7086,1544.022
01 mag 201994,0094,0088,0087,6084,1355.528
30 apr 201987,4087,4087,4090,3086,7214.050
29 apr 201987,8087,8087,8090,2086,6364.134
*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