ARC.L - Arcontech Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ott 2019182,00182,80182,80182,00182,002.500
17 ott 2019182,00182,80181,25182,00182,008.780
16 ott 2019182,00182,50181,25182,00182,0011.460
15 ott 2019182,00182,50182,50182,00182,0015
14 ott 2019182,00183,00181,25182,00182,0014.176
11 ott 2019181,50183,00181,25182,00182,0026.757
10 ott 2019181,50183,00180,09181,50181,501.903
09 ott 2019184,50184,00180,15181,50181,5023.101
08 ott 2019192,50193,00181,23184,50184,5049.504
07 ott 2019194,50195,00190,05192,50192,508.923
04 ott 2019194,50195,25190,00194,50194,5012.736
03 ott 2019194,50195,00195,00194,50194,501.453
02 ott 2019194,50196,26193,75194,50194,509.239
01 ott 2019194,50195,50195,50194,50194,504.035
30 set 2019199,00206,00196,00196,00196,0020.095
27 set 2019198,00199,30197,20199,00199,008.117
26 set 2019206,00209,40196,00196,00196,0051.194
25 set 2019199,00211,00200,00206,00206,0056.940
24 set 2019191,50201,90187,00199,00199,0052.612
23 set 2019187,50194,30189,75191,50191,505.850
20 set 2019188,50190,00186,90187,50187,509.819
19 set 2019188,50188,50188,50188,50188,50-
18 set 2019191,50191,00189,24188,50188,507.739
17 set 2019194,00197,95190,00191,50191,5034.145
16 set 2019188,00197,76189,00194,00194,0050.218
13 set 2019181,50190,00182,33188,00188,0069.165
12 set 2019180,50184,30178,24181,50181,5068.050
11 set 2019170,00183,00172,00180,50180,5053.473
10 set 2019169,00171,00166,25169,00169,00473.688
09 set 2019172,50170,00168,00169,00169,0019.132
06 set 2019172,50170,05170,05172,50172,502.296
05 set 2019171,50174,50170,05172,50172,501.641
05 set 20192 Dividendo
04 set 2019174,00177,00172,50174,00172,0014.100
03 set 2019169,50177,00167,00174,00172,0035.176
02 set 2019169,50173,00167,00169,50167,5514.798
30 ago 2019171,50171,50165,96169,50167,5514.734
29 ago 2019171,50171,65170,05171,50169,5310.626
28 ago 2019171,50171,77170,00171,50169,5337.143
27 ago 2019171,50172,25170,00171,50169,5337.555
23 ago 2019172,50175,00170,00172,50170,5221.690
22 ago 2019165,00200,00165,00172,50170,52174.451
21 ago 2019153,50160,00155,55158,00156,1839.875
20 ago 2019153,50153,95153,00153,50151,7426.757
19 ago 2019155,50155,90153,05153,50151,742.127
16 ago 2019155,50155,95155,45155,50153,719.682
15 ago 2019159,50158,70155,00155,50153,7120.090
14 ago 2019164,00163,00157,15159,50157,6720.454
13 ago 2019164,00164,00164,00164,00162,11-
12 ago 2019167,50169,75163,00164,00162,1115.435
09 ago 2019167,50169,50165,05167,50165,575.121
08 ago 2019168,50168,50168,50168,50166,56-
07 ago 2019166,50170,00167,00168,50166,5619.769
06 ago 2019162,50165,00164,95164,00162,118.540
05 ago 2019159,00163,75158,20162,50160,6313.412
02 ago 2019159,00159,50159,50159,00157,17431
01 ago 2019159,00159,40158,20159,00157,173.222
31 lug 2019159,00159,40158,20159,00157,177.788
30 lug 2019164,50162,35155,90159,00157,1736.243
29 lug 2019164,50165,00165,00164,50162,611.006
26 lug 2019165,00165,00162,15164,50162,6112.485
25 lug 2019162,15165,49162,15164,50162,612.286
24 lug 2019162,25166,00162,25164,50162,618.375
23 lug 2019162,25166,00162,25164,50162,611.037
22 lug 2019166,00166,00162,25164,50162,618.256
19 lug 2019162,25162,25162,25164,50162,611.521
18 lug 2019165,00166,00162,15164,50162,6110.164
17 lug 2019166,00166,00166,00166,00164,09-
16 lug 2019169,50169,50165,50167,00165,0813.665
15 lug 2019170,00170,00167,00168,50166,5624.750
12 lug 2019174,50174,50171,00171,00169,035.059
11 lug 2019177,45181,00173,90174,50172,4922.300
10 lug 2019180,95183,00180,40179,50177,4429.843
09 lug 2019179,00181,00179,00178,50176,4511.391
08 lug 2019177,00182,95177,00178,00175,9553.990
05 lug 2019174,95175,00172,50172,50170,526.081
04 lug 2019170,00172,95169,50171,00169,0327.452
03 lug 2019164,00169,92164,00166,00164,094.304
02 lug 2019168,00168,00164,00164,00162,116.171
01 lug 2019162,00167,92162,00164,00162,119.877
28 giu 2019167,75167,75162,00164,00162,11607
27 giu 2019163,40167,75163,40164,00162,113.026
26 giu 2019163,00163,40163,00164,00162,117.810
25 giu 2019162,75167,92162,75164,00162,113.080
24 giu 2019166,00167,92161,50164,00162,1127.657
21 giu 2019160,10165,94160,10163,00161,138.658
20 giu 2019170,00164,00164,00164,00162,1123.559
19 giu 2019170,02170,02170,02171,00169,03500
18 giu 2019171,42171,42171,05171,00169,036.906
17 giu 2019174,00177,85171,15172,00170,0212.429
14 giu 2019174,00174,00171,04173,00171,013.687
13 giu 2019171,25174,40171,25173,00171,019.645
12 giu 2019171,07174,00171,07173,00171,017.724
11 giu 2019179,50179,50171,00174,50172,4914.287
10 giu 2019184,95185,00181,25183,50181,3912.860
07 giu 2019184,00184,95178,07181,50179,418.882
06 giu 2019184,75187,95178,00181,50179,4118.374
05 giu 2019175,00184,90172,45182,50180,4042.505
04 giu 2019170,60175,00170,60172,50170,523.717
03 giu 2019165,02175,00175,00172,50170,5235.790
*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