AML.L - Aston Martin Lagonda Global Holdings plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 202056,7057,2552,0254,2554,2520.234.265
29 mag 202059,9561,4050,6055,1555,1559.233.050
28 mag 202053,6058,5051,0058,5058,5057.583.375
27 mag 202048,7852,3046,2250,7550,7557.781.992
26 mag 202049,0050,7539,2845,3645,36100.683.683
22 mag 202036,8636,8634,0635,4635,4613.212.152
21 mag 202039,4039,4035,7037,0037,0013.723.623
20 mag 202039,8440,0036,5238,5438,5414.820.753
19 mag 202039,4040,2437,6039,0039,0021.087.357
18 mag 202035,8042,9835,0237,5037,5039.243.384
15 mag 202031,9636,5831,0033,4633,4633.554.220
14 mag 202032,8032,8027,5030,7030,7038.874.504
13 mag 202040,0040,5231,9631,9631,9653.179.626
12 mag 202043,8846,7038,0438,0438,0426.851.682
11 mag 202047,6848,5039,9543,1043,1026.464.593
07 mag 202049,0049,0845,0045,3045,3018.273.759
06 mag 202049,8050,4047,5048,3448,3411.353.555
05 mag 202051,0052,5048,0049,2249,2214.351.441
04 mag 202056,6056,6050,0050,7550,7517.052.550
01 mag 202057,0058,5055,1055,4055,406.345.512
30 apr 202058,4059,3055,0057,3057,3010.859.126
29 apr 202055,9557,8052,5057,1057,1019.129.553
28 apr 202059,0560,1655,0555,0555,0514.835.164
27 apr 202060,0060,6255,3958,3558,3520.493.619
24 apr 202054,7562,3554,3058,9558,9524.332.125
23 apr 202050,0555,9049,3053,7553,7521.438.251
22 apr 202054,5055,9548,0048,0048,0023.999.042
21 apr 202057,8059,8053,0053,0053,0012.739.467
20 apr 202068,0070,0054,0058,6558,6535.870.288
17 apr 202054,8064,0053,0558,1058,1014.248.966
16 apr 202057,1057,1050,2050,5050,509.087.957
15 apr 202063,5066,8054,0557,0557,0511.159.387
14 apr 202069,7574,8562,8564,0064,0011.066.048
09 apr 202075,4577,8065,5570,0570,0510.530.502
08 apr 202087,2088,0072,3073,3073,307.687.034
07 apr 202079,8091,0078,1385,2085,206.912.990
06 apr 202081,8082,8072,1080,5580,555.894.062
03 apr 202090,0098,0070,1077,9577,9510.665.241
02 apr 2020109,60112,0085,0090,3590,3510.004.103
01 apr 202065,00120,6065,00104,90104,9015.644.101
31 mar 202073,2389,8363,6663,6663,668.247.558
30 mar 202084,7889,6971,2772,5872,583.443.935
27 mar 202086,0490,6382,6889,2889,283.562.890
26 mar 202091,4991,8584,9886,6886,684.985.099
25 mar 202076,7391,8173,8491,8191,813.868.959
24 mar 202062,2876,6960,8269,4769,475.442.095
23 mar 202049,4162,2845,4960,5860,586.032.261
20 mar 202056,6057,7847,3749,1849,185.471.211
19 mar 202052,9457,3447,9153,9353,936.546.607
18 mar 202056,1664,2153,0059,1059,104.429.987
17 mar 202049,1359,5844,6154,5854,586.411.411
16 mar 202060,3560,9035,3146,1846,186.899.252
13 mar 202066,4573,1960,9966,1366,132.378.840
12 mar 202065,5270,1461,6468,8068,804.216.940
11 mar 202064,2173,4862,6570,3470,345.124.803
10 mar 202073,2977,0962,1563,4563,456.051.106
09 mar 202075,4177,0167,1367,1367,135.923.105
06 mar 202092,9192,9483,6685,3685,363.800.389
05 mar 202097,91100,1990,2195,5195,512.464.175
04 mar 202099,52100,5890,7295,5195,513.514.583
03 mar 202097,91105,8494,0094,0094,006.956.085
02 mar 2020110,85110,8592,5593,4293,426.111.403
28 feb 2020110,75111,5696,95108,51108,516.582.271
27 feb 2020121,96122,38105,06114,22114,2213.090.427
26 feb 2020118,94126,49116,21125,52125,522.759.211
25 feb 2020122,15123,56115,70118,46118,463.714.914
24 feb 2020129,70131,46118,78121,32121,324.105.866
21 feb 2020139,78139,78128,73128,93128,932.974.248
20 feb 2020141,22141,25134,83135,76135,761.259.591
19 feb 2020139,01140,90133,23135,09135,091.972.088
18 feb 2020147,13147,13138,24138,24138,243.832.710
17 feb 2020135,15144,56135,15144,56144,563.764.461
14 feb 2020142,83144,01135,19135,41135,412.721.691
13 feb 2020145,81146,71140,03141,32141,325.163.743
12 feb 2020150,88154,06144,88147,42147,421.187.015
11 feb 2020148,32150,88142,92150,88150,881.503.766
10 feb 2020150,50150,50142,28145,23145,232.668.889
07 feb 2020154,09154,09144,59144,66144,661.948.583
06 feb 2020148,54153,64147,67149,28149,282.576.723
05 feb 2020150,15150,85144,30145,23145,231.841.153
04 feb 2020157,43160,19145,33147,10147,102.968.161
03 feb 2020160,13160,51150,07152,87152,874.117.821
31 gen 2020147,77167,77144,62160,13160,1327.273.307
30 gen 2020132,46135,18128,80129,28129,281.488.935
29 gen 2020136,28136,92130,56131,69131,69988.341
28 gen 2020133,39136,24130,37135,06135,061.341.481
27 gen 2020136,98136,98130,79131,62131,622.283.596
24 gen 2020136,44142,19134,83135,41135,412.386.637
23 gen 2020139,36144,57136,43137,75137,752.305.339
22 gen 2020142,44142,44138,68139,36139,361.952.486
21 gen 2020142,54143,76138,59139,84139,841.707.975
20 gen 2020144,46148,64138,78142,09142,094.104.654
17 gen 2020156,40160,51144,05145,10145,105.471.379
16 gen 2020143,82156,34143,82156,34156,343.659.682
15 gen 2020147,64149,90141,25149,28149,282.694.161
14 gen 2020148,25149,36138,97147,74147,743.255.612
13 gen 2020157,30158,88130,16148,28148,289.489.481
10 gen 2020136,12156,76129,89150,79150,7911.991.266
09 gen 2020131,62134,70122,79130,76130,766.574.125
08 gen 2020141,25141,73128,41131,11131,119.247.048
*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