AIR.L - Air Partner plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 feb 202074,2675,1374,1875,1375,1328.365
21 feb 202075,1575,1574,2673,5073,5021.781
20 feb 202075,1975,1974,2674,9074,9023.456
19 feb 202075,4075,4074,2675,4075,40272.644
18 feb 202075,0075,0074,0074,8074,80363.239
17 feb 202075,8075,8072,8173,4073,40101.799
14 feb 202075,0075,2072,2072,8072,80412.269
13 feb 202070,0072,0068,0070,7070,70170.968
12 feb 20200,700,750,690,690,6942.872
11 feb 20200,720,720,720,720,72-
10 feb 20200,720,720,720,720,7284.494
07 feb 20200,740,750,730,730,73233.778
06 feb 20200,740,750,740,750,75166.638
05 feb 20200,750,760,740,750,75159.731
04 feb 20200,750,760,730,750,75499.328
03 feb 20200,750,760,720,730,73533.607
31 gen 20200,770,770,740,750,75392.618
30 gen 20200,790,790,730,750,7594.429
29 gen 20200,740,770,740,770,7725.299
28 gen 20200,750,760,730,760,76155.129
27 gen 20200,750,780,750,750,75173.602
24 gen 20200,790,790,760,760,76107.849
23 gen 202079,0080,0076,0078,1078,10293.123
22 gen 20200,750,830,740,780,781.193.786
21 gen 20200,950,950,940,950,9529.258
20 gen 20200,940,950,940,950,9545.614
17 gen 20200,940,940,940,940,943.656
16 gen 20200,950,950,940,940,9497.114
15 gen 20200,940,960,940,940,9415.518
14 gen 20200,950,960,940,940,9428.383
13 gen 20200,950,960,930,940,9429.298
10 gen 20200,930,960,930,950,957.434
09 gen 202096,4096,4092,2294,6094,60220.375
08 gen 20200,930,960,930,950,9577.670
07 gen 20200,980,980,930,950,95421.691
06 gen 20200,950,960,930,950,9522.639
03 gen 20200,930,940,920,930,9343.905
02 gen 20200,960,960,920,920,9232.475
31 dic 20190,960,960,950,950,9512.818
30 dic 20190,930,950,930,950,9544.693
27 dic 20190,930,930,930,930,934.052
24 dic 20190,950,950,930,930,933.805
23 dic 20190,940,950,940,930,9343.902
20 dic 20190,940,950,930,940,94222.264
19 dic 20190,980,980,930,950,9552.588
18 dic 20190,930,940,920,950,9560.764
17 dic 20190,940,950,940,940,94262.778
16 dic 20190,940,960,940,960,9669.660
13 dic 20190,950,950,940,940,94409.363
12 dic 20190,930,950,930,940,941.077.752
11 dic 201992,0092,0091,7291,6091,6013.762
10 dic 20190,910,910,910,900,9025.026
09 dic 20190,880,920,880,910,91448.335
06 dic 20190,920,930,910,910,9130.887
05 dic 20190,920,920,910,900,9010.043
04 dic 20190,920,920,910,920,928.324
03 dic 20190,950,950,910,910,9150.556
02 dic 20190,940,950,930,930,9313.981
29 nov 20190,930,940,930,940,94176.145
28 nov 20190,930,930,910,930,9384.753
27 nov 20190,920,930,920,920,9274.809
26 nov 20190,920,930,920,920,928.331
25 nov 20190,930,940,930,930,9397.128
22 nov 20190,920,920,890,930,9321.622
21 nov 20190,920,930,910,920,92101.870
20 nov 20190,920,930,920,920,9258.526
19 nov 20190,920,920,920,920,9251.500
18 nov 20190,900,910,900,910,9148.144
15 nov 20190,900,910,880,900,90241.942
14 nov 20190,870,870,850,880,8812.420
13 nov 20190,870,870,870,870,872.560
12 nov 20190,860,880,840,870,8756.532
11 nov 20190,850,860,850,870,8770.961
08 nov 20190,880,880,850,870,87222.297
07 nov 20190,910,920,880,890,8924.074
06 nov 201993,8093,8091,0092,4092,4082.185
05 nov 201991,2091,9088,5192,3092,30153.738
04 nov 20190,930,930,890,920,92159.600
01 nov 20190,930,930,910,940,9461.117
31 ott 20190,940,940,940,920,9264
31 ott 20191.8 Dividendo
30 ott 20190,940,950,930,94-0,86127.320
29 ott 20190,940,950,940,94-0,8625.480
28 ott 20190,950,950,920,94-0,857.565
25 ott 20190,930,940,920,93-0,8476.375
24 ott 20190,930,940,930,93-0,8439.019
23 ott 20190,940,940,940,94-0,855.458
22 ott 20190,930,940,930,94-0,8546.317
21 ott 20190,950,950,940,93-0,8412.067
18 ott 20190,930,950,900,92-0,84274.204
17 ott 20190,900,920,890,92-0,8344.283
16 ott 20190,890,920,880,89-0,8134.366
15 ott 20190,900,920,890,90-0,811.402.259
14 ott 20190,910,920,870,90-0,81545.853
11 ott 20190,880,910,870,90-0,8288.827
10 ott 20190,880,910,870,87-0,7972.213
09 ott 20190,870,900,850,90-0,8168.322
08 ott 20190,880,910,830,84-0,76132.340
07 ott 20190,870,930,850,92-0,83172.638
04 ott 201982,3084,5982,3084,50-76,6231.760
*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