ARC.L - Arcontech Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ago 2019167,00200,00165,00172,90172,9079.836
21 ago 2019153,50160,00155,55158,00158,0039.875
20 ago 2019153,50153,95153,00153,50153,5026.757
19 ago 2019155,50155,90153,05153,50153,502.127
16 ago 2019155,50155,95155,45155,50155,509.682
15 ago 2019159,50158,70155,00155,50155,5020.090
14 ago 2019164,00163,00157,15159,50159,5020.454
13 ago 2019164,00164,00164,00164,00164,00-
12 ago 2019167,50169,75163,00164,00164,0015.435
09 ago 2019167,50169,50165,05167,50167,505.121
08 ago 2019168,50168,50168,50168,50168,50-
07 ago 2019166,50170,00167,00168,50168,5019.769
06 ago 2019162,50165,00164,95164,00164,008.540
05 ago 2019159,00163,75158,20162,50162,5013.412
02 ago 2019159,00159,50159,50159,00159,00431
01 ago 2019159,00159,40158,20159,00159,003.222
31 lug 2019159,00159,40158,20159,00159,007.788
30 lug 2019164,50162,35155,90159,00159,0036.243
29 lug 2019164,50165,00165,00164,50164,501.006
26 lug 2019165,00165,00162,15164,50164,5012.485
25 lug 2019162,15165,49162,15164,50164,502.286
24 lug 2019162,25166,00162,25164,50164,508.375
23 lug 2019162,25166,00162,25164,50164,501.037
22 lug 2019166,00166,00162,25164,50164,508.256
19 lug 2019162,25162,25162,25164,50164,501.521
18 lug 2019165,00166,00162,15164,50164,5010.164
17 lug 2019166,00166,00166,00166,00166,00-
16 lug 2019169,50169,50165,50167,00167,0013.665
15 lug 2019170,00170,00167,00168,50168,5024.750
12 lug 2019174,50174,50171,00171,00171,005.059
11 lug 2019177,45181,00173,90174,50174,5022.300
10 lug 2019180,95183,00180,40179,50179,5029.843
09 lug 2019179,00181,00179,00178,50178,5011.391
08 lug 2019177,00182,95177,00178,00178,0053.990
05 lug 2019174,95175,00172,50172,50172,506.081
04 lug 2019170,00172,95169,50171,00171,0027.452
03 lug 2019164,00169,92164,00166,00166,004.304
02 lug 2019168,00168,00164,00164,00164,006.171
01 lug 2019162,00167,92162,00164,00164,009.877
28 giu 2019167,75167,75162,00164,00164,00607
27 giu 2019163,40167,75163,40164,00164,003.026
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
*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