ARC.L - Arcontech Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 2020159,00159,00157,00157,50157,505.144
09 lug 2020162,50159,99155,00157,50157,5025.303
08 lug 2020165,00165,40155,00163,00163,0029.589
07 lug 2020165,00166,45160,01165,00165,003.555
06 lug 2020170,00168,75160,00165,00165,0020.897
03 lug 2020169,50172,64163,01169,50169,50335
02 lug 2020169,50169,40163,53169,50169,504.021
01 lug 2020169,50172,70165,00169,50169,502.108
30 giu 2020170,50173,24163,01169,50169,5011.350
29 giu 2020170,50170,00164,01170,50170,504.500
26 giu 2020170,50168,65164,01170,50170,503.620
25 giu 2020170,50168,60168,60170,50170,504.870
24 giu 2020170,50168,55168,55170,50170,50100
23 giu 2020170,50175,00173,24170,50170,502.217
22 giu 2020170,50173,24167,25170,50170,502.944
19 giu 2020166,50176,35165,55170,50170,5018.364
18 giu 2020166,50164,65160,00166,50166,507.566
17 giu 2020166,50169,99169,65166,50166,503.523
16 giu 2020163,50169,63164,40166,50166,5013.797
15 giu 2020168,50165,75160,00163,50163,5035.425
12 giu 2020172,50173,00162,50173,00173,0016.661
11 giu 2020175,00173,44170,00172,50172,503.000
10 giu 2020180,00170,00170,00175,00175,008.000
09 giu 2020180,00175,00175,00180,00180,001.179
08 giu 2020183,50184,00170,10180,00180,0020.172
05 giu 2020183,50189,00179,60183,50183,502.829
04 giu 2020183,50179,73179,73183,50183,501.689
03 giu 2020183,50189,46179,00183,50183,5013.451
02 giu 2020183,50184,55184,50183,50183,508.000
01 giu 2020183,50184,55178,55183,50183,507.426
29 mag 2020189,50185,10179,50183,50183,5026.500
28 mag 2020190,00190,00184,65189,50189,5010.950
27 mag 2020182,50200,00181,50192,50192,5057.505
26 mag 2020165,00188,00168,25182,50182,5026.505
22 mag 2020165,00169,00168,25165,00165,0011.777
21 mag 2020165,00169,99162,55165,00165,0019.695
20 mag 2020163,00170,00165,00165,00165,009.365
19 mag 2020160,50163,00162,80163,00163,0012.329
18 mag 2020163,50164,55156,00160,50160,5023.720
15 mag 2020160,50165,00164,00163,50163,504.540
14 mag 2020170,00167,00155,00160,50160,5048.456
13 mag 2020167,50172,00162,60170,00170,0016.406
12 mag 2020170,00173,41161,00167,50167,506.373
11 mag 2020172,00175,00161,00170,00170,0066.208
07 mag 2020171,00175,48167,26172,00172,0019.221
06 mag 2020174,50177,25169,22171,00171,003.064
05 mag 2020172,00180,00172,84174,50174,502.755
04 mag 2020185,50185,00167,00172,00172,0038.552
01 mag 2020189,00189,00181,00185,50185,5026.118
30 apr 2020189,00189,50186,00189,00189,007.105
29 apr 2020190,50194,99183,00189,00189,0037.611
28 apr 2020191,00195,66186,60190,50190,5017.437
27 apr 2020181,00195,00178,50191,00191,0031.764
24 apr 2020173,00190,00171,17181,00181,0020.434
23 apr 2020161,00180,00162,50174,00174,0023.442
22 apr 2020157,50161,00155,01161,00161,0035.814
21 apr 2020157,50158,75156,60157,50157,502.700
20 apr 2020157,50159,00156,60157,50157,5020.878
17 apr 2020155,00156,44151,00157,50157,5048.495
16 apr 2020155,00150,00150,00155,00155,00500
15 apr 2020155,00154,50150,01155,00155,002.335
14 apr 2020155,00157,00150,70155,00155,0021.872
09 apr 2020157,00157,70150,00155,00155,0023.621
08 apr 2020157,00157,70154,01157,00157,007.425
07 apr 2020163,50167,00158,01159,00159,0042.059
06 apr 2020155,00165,00152,00163,50163,5036.430
03 apr 2020145,00159,99149,00154,00154,0013.802
02 apr 2020135,00150,11139,99145,00145,008.725
01 apr 2020145,00140,01133,00135,00135,0016.152
31 mar 2020145,00150,00135,01145,00145,0017.888
30 mar 2020145,00150,00135,01145,00145,004.989
27 mar 2020145,00150,00135,01145,00145,0033.048
26 mar 2020139,00150,00133,25145,00145,008.715
25 mar 2020126,50144,50130,00138,00138,0023.589
24 mar 2020115,00130,00113,00126,00126,0020.464
23 mar 2020119,00116,18110,88113,00113,004.068
20 mar 2020111,00125,00107,16120,00120,0030.693
19 mar 2020117,50117,37100,00111,00111,0070.342
18 mar 2020125,50121,00117,00117,00117,0018.000
17 mar 2020127,00125,00120,00126,50126,5010.690
16 mar 2020143,00137,00117,25125,00125,0081.729
13 mar 2020135,50143,80134,06143,00143,0057.467
12 mar 2020157,50154,00130,00135,50135,5081.561
11 mar 2020167,00167,54158,00159,00159,0020.522
10 mar 2020167,50165,50161,00167,00167,0074.404
09 mar 2020170,50167,00156,00167,50167,5052.763
06 mar 2020180,50178,01173,55176,00176,0057.914
05 mar 2020182,50199,00173,77180,50180,50176.453
04 mar 2020181,00196,00182,20194,00194,0049.302
03 mar 2020167,50184,60167,01181,00181,0061.087
02 mar 2020172,50174,99160,25167,50167,5067.851
28 feb 2020177,50175,25160,25173,00173,0092.476
27 feb 2020194,50193,00173,28178,50178,5056.329
26 feb 2020200,00197,00181,50194,50194,5063.451
25 feb 2020202,00205,00198,00200,00200,0020.524
24 feb 2020214,00213,55190,01202,00202,0074.702
21 feb 2020208,00218,00205,25214,00214,0036.108
20 feb 2020222,00221,00203,00208,00208,0032.767
19 feb 2020222,00220,00220,00222,00222,002.200
18 feb 2020227,00222,01217,03222,00222,0012.481
*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