ARC.L - Arcontech Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2019163,00163,40163,00164,00164,007.810
25 giu 2019162,75167,92162,75164,00164,003.080
24 giu 2019166,00167,92161,50164,00164,0027.657
21 giu 2019160,10165,94160,10163,00163,008.658
20 giu 2019170,00164,00164,00164,00164,0023.559
19 giu 2019170,02170,02170,02171,00171,00500
18 giu 2019171,42171,42171,05171,00171,006.906
17 giu 2019174,00177,85171,15172,00172,0012.429
14 giu 2019174,00174,00171,04173,00173,003.687
13 giu 2019171,25174,40171,25173,00173,009.645
12 giu 2019171,07174,00171,07173,00173,007.724
11 giu 2019179,50179,50171,00174,50174,5014.287
10 giu 2019184,95185,00181,25183,50183,5012.860
07 giu 2019184,00184,95178,07181,50181,508.882
06 giu 2019184,75187,95178,00181,50181,5018.374
05 giu 2019175,00184,90172,45182,50182,5042.505
04 giu 2019170,60175,00170,60172,50172,503.717
03 giu 2019165,02175,00175,00172,50172,5035.790
31 mag 2019165,00169,44163,02167,50167,506.916
30 mag 2019162,50162,50162,50162,50162,50-
29 mag 2019160,50163,00160,50162,50162,507.154
28 mag 2019162,95163,00158,55160,50160,5025.689
24 mag 2019158,55162,95158,55160,50160,503.325
23 mag 2019157,90159,95155,80160,50160,5048.372
22 mag 2019160,00162,20157,90158,50158,5026.478
21 mag 2019165,75165,75160,02164,00164,0024.513
20 mag 2019165,02170,00162,00165,00165,0059.246
17 mag 2019160,00170,00158,78167,50167,5065.856
16 mag 2019157,60163,00157,60160,00160,0014.165
15 mag 2019167,20167,20157,00159,00159,0035.773
14 mag 2019164,40169,70157,25166,50166,50270.767
13 mag 2019170,00170,00170,00162,50162,5086.960
10 mag 2019149,95162,00149,95155,00155,00128.812
09 mag 2019142,50152,00142,50146,00146,0074.911
08 mag 2019142,00142,74138,60140,00140,007.168
07 mag 2019142,60142,95137,00140,00140,0032.674
03 mag 2019130,66140,00130,50139,00139,0064.988
02 mag 2019132,19134,50130,33130,00130,0019.200
01 mag 2019128,90132,20128,90130,00130,0039.135
30 apr 2019128,90128,90128,90130,00130,00500
29 apr 2019126,90132,45126,90130,00130,0019.573
26 apr 2019127,33132,45125,00130,00130,0015.653
25 apr 2019127,33127,33127,33130,00130,00462
24 apr 2019132,50132,50126,00130,00130,0015.240
23 apr 2019132,50132,50132,45130,00130,005.375
18 apr 2019129,19130,00128,55130,00130,0012.000
17 apr 2019133,90133,90128,00131,50131,5015.860
16 apr 2019136,00136,00129,80131,50131,5018.302
15 apr 2019133,70135,70127,75133,00133,0047.875
12 apr 2019131,80131,80127,00131,00131,0019.761
11 apr 2019131,80131,80131,80132,50132,50296
10 apr 2019134,50134,50134,50132,50132,50260
09 apr 2019133,50135,95131,00132,50132,5014.382
08 apr 2019125,70135,00125,70133,00133,0032.708
05 apr 2019130,00130,00126,25126,00126,005.124
04 apr 2019126,00126,00126,00126,00126,00-
03 apr 2019126,00126,00126,00126,00126,00-
02 apr 2019128,75128,75126,33126,00126,0026.875
01 apr 2019128,45130,00125,00126,00126,0017.470
29 mar 2019128,45130,00123,11125,50125,5015.210
28 mar 2019126,00129,00121,00125,50125,5056.883
27 mar 2019126,50129,50117,11125,50125,5073.353
26 mar 2019126,50128,70126,50127,50127,503.500
25 mar 2019126,75128,70126,50130,00130,008.398
22 mar 2019128,99128,99126,50130,00130,0015.274
21 mar 2019127,20129,00127,20127,50127,5011.779
20 mar 2019131,70133,00127,50129,50129,5014.969
19 mar 2019130,05132,20126,11129,50129,5037.674
18 mar 2019133,33136,00130,40134,00134,006.053
15 mar 2019133,05133,33133,05134,00134,004.394
14 mar 2019132,00137,00132,00134,00134,0010.014
13 mar 2019133,85133,85133,85134,00134,003.000
12 mar 2019134,33135,99131,28134,00134,0015.300
11 mar 2019138,00138,00138,00134,00134,001.724
08 mar 2019134,00138,00134,00134,00134,005.342
07 mar 2019138,00138,00138,00134,00134,0019
06 mar 2019133,81138,00133,81134,00134,0011.611
05 mar 2019132,88138,00127,00134,00134,0026.993
04 mar 2019126,66131,45126,66130,00130,0024.663
01 mar 2019133,00134,95126,50129,00129,0073.966
28 feb 2019138,35138,50133,00133,50133,5059.449
27 feb 2019136,00152,99135,00141,00141,00126.152
26 feb 2019132,88132,88125,75128,00128,0020.000
25 feb 2019131,00132,95125,50128,00128,0011.834
22 feb 2019123,55131,00123,55128,00128,0022.186
21 feb 2019128,00128,00128,00128,00128,00-
20 feb 2019125,50131,00124,50128,00128,005.592
19 feb 2019131,99131,99131,99128,00128,003.778
18 feb 2019126,05132,45126,05128,00128,0010.442
15 feb 2019126,05130,00125,50128,00128,0012.989
14 feb 2019130,40130,40125,22128,00128,0013.388
13 feb 2019129,40130,00124,50128,00128,0012.919
12 feb 2019123,00130,00123,00128,00128,008.575
11 feb 2019125,08130,40123,00128,00128,0013.501
08 feb 2019132,00132,00125,08129,00129,004.512
07 feb 2019132,00132,00132,00129,00129,001.040
06 feb 2019130,00132,50126,00129,00129,0061.812
05 feb 2019136,00136,00130,00132,50132,5030.436
04 feb 2019129,95139,00129,50133,50133,5073.446
01 feb 2019125,70129,50121,00125,00125,0030.392
*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