Italia markets closed

Allied Minds plc (ALM.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
34,90-1,10 (-3,06%)
Alla chiusura: 4:35PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 202036,7638,5533,4034,9034,90155.669
17 set 202035,6537,6534,6136,0036,00152.080
16 set 202037,0038,5536,0036,0036,00112.358
15 set 202037,4539,2535,7036,7536,75158.088
14 set 202037,8039,3537,0037,0037,0064.874
11 set 202038,0040,4037,5037,7237,72173.607
10 set 202038,5540,9038,0038,6038,6085.649
09 set 202038,0541,8538,0039,0039,0053.880
08 set 202039,1041,5038,6040,0040,00135.831
07 set 202039,5541,6039,2541,0041,0042.104
04 set 202041,4541,4539,3541,0041,0081.296
03 set 202039,2041,4039,0040,4740,47172.323
02 set 202040,6542,2539,5542,0042,00327.815
01 set 202042,0043,0540,1541,8041,8099.725
28 ago 202043,9543,9542,3843,9043,9094.531
27 ago 202044,3544,3542,3044,0044,007.426
26 ago 202042,3544,4042,3543,3343,3334.870
25 ago 202044,0044,0042,1043,8043,80151.742
24 ago 202042,2044,0042,2044,0044,00127.417
21 ago 202042,5044,0042,2544,0044,00170.900
20 ago 202044,0044,0042,5544,0044,00422.952
19 ago 202045,0045,0043,0043,2543,25478.572
18 ago 202045,0045,0042,8343,1543,1575.604
17 ago 202044,8044,8042,7144,8044,80147.081
14 ago 202044,8045,0043,0043,0043,00544.077
13 ago 202044,7044,8543,0044,0544,05375.187
12 ago 202044,6044,6943,1544,0044,00229.216
11 ago 202042,0544,0041,7943,2243,22193.967
10 ago 202043,5544,8541,1042,5042,5052.996
07 ago 202043,5044,9541,5543,5043,50253.605
06 ago 202044,6044,7541,1544,6044,60264.358
05 ago 202043,9543,9541,5943,9543,95876.590
04 ago 202042,6543,9040,6542,0042,00666.951
03 ago 202042,0042,7039,7541,5041,50769.461
31 lug 202040,0041,8540,0040,8040,80884.438
30 lug 202037,0043,5036,2640,7240,723.581.777
29 lug 202039,1539,1537,4037,4037,4097.623
28 lug 202039,4039,5038,8239,0039,00375.722
27 lug 202038,5039,4037,2039,4039,40329.191
24 lug 202037,0038,5035,5338,5038,50352.441
23 lug 202036,5037,5036,5037,5037,50203.044
22 lug 202033,2036,3533,2036,4536,45489.018
21 lug 202034,0034,9032,6834,5034,50101.503
20 lug 2020------
17 lug 202033,0034,7233,0033,5033,507.557
16 lug 202034,0534,8633,1134,2234,22480.087
15 lug 202029,4534,0029,4533,5833,58132.601
14 lug 202032,5232,5231,0631,0231,0220.256
13 lug 202032,9533,0030,9133,0033,00172.912
10 lug 202032,9532,9531,0631,9831,9813.593
09 lug 202032,9532,9531,4532,2832,2871.008
08 lug 202033,0033,0029,5031,4231,42211.626
07 lug 202033,0033,0029,0031,7731,7788.547
06 lug 202030,9532,6129,6030,0030,0047.563
03 lug 202030,7132,6030,7130,9830,98145.846
02 lug 202030,0532,9529,5031,3031,30272.122
01 lug 202033,9533,9531,3432,0032,0018.846
30 giu 202033,1033,7031,0933,1033,10167.601
29 giu 202030,0032,6029,5532,6032,60215.447
26 giu 202033,1033,1030,1632,0332,03119.729
25 giu 202031,0032,6729,7032,1532,15214.352
24 giu 202033,0033,9529,7029,7029,70120.930
23 giu 202032,4034,4032,4034,0034,00259.883
22 giu 202035,0035,0032,6033,1533,15160.076
19 giu 202035,0035,5033,0033,0033,00507.166
18 giu 202031,8537,6331,3935,0035,001.412.717
17 giu 202030,0031,8529,7530,8030,80101.249
16 giu 202030,0031,8529,9930,6030,60105.535
15 giu 202031,9532,1429,5029,5029,5084.863
12 giu 202031,0031,9829,1031,0831,08512.711
11 giu 202032,0033,0631,0031,7531,75136.593
10 giu 202034,0034,0032,0032,0032,0085.588
09 giu 202034,7534,7531,5034,0034,00236.396
08 giu 202034,6035,4532,0034,1334,13562.262
05 giu 202038,0038,0034,0036,0036,00190.379
04 giu 202041,0042,0034,9135,4535,45819.758
03 giu 202039,0540,4037,5340,4040,40187.087
02 giu 202038,0540,0037,1537,1537,15288.263
01 giu 202036,0038,0535,2536,6036,60125.042
29 mag 202035,0036,0035,0035,0535,0565.033
28 mag 202035,3536,7035,3536,1536,1519.243
27 mag 202037,0037,0035,0036,1536,1528.529
26 mag 202037,0037,0035,0036,0036,0039.930
22 mag 202036,4836,5035,3036,0036,0045.091
21 mag 202036,7037,0035,0037,0037,0098.629
20 mag 202035,5036,7035,0836,7036,7072.785
19 mag 202036,0036,0034,3035,5035,5084.744
18 mag 202032,0036,0032,0035,9535,95202.032
15 mag 202032,0035,0032,0034,0034,00262.477
14 mag 202032,0034,0032,0033,3033,3064.506
13 mag 202033,9535,0032,0033,7033,70183.123
12 mag 202032,0033,9032,0033,3033,3037.257
11 mag 202034,0535,0032,5534,0034,00256.551
07 mag 202034,0034,0532,5034,0034,0080.267
06 mag 202033,2533,2531,2733,2533,2561.501
05 mag 202032,9033,2530,8733,2533,25134.288
04 mag 202032,0032,9029,4531,9531,95129.451
01 mag 202031,6032,0028,6332,0032,00138.113
30 apr 202028,5032,0028,4431,5031,50261.590
29 apr 202030,0030,0028,5830,0030,0027.601
*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