Italia markets close in 7 hours 33 minutes

Arcontech Group plc (ARC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
106,500,00 (0,00%)
In data: 09:38AM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024106,50106,50106,50106,50106,50-
24 apr 2024106,50108,00106,20106,50106,505.824
23 apr 2024106,50106,50106,50106,50106,50-
22 apr 2024106,50107,44107,44106,50106,50976
19 apr 2024106,50107,44107,44106,50106,5045
18 apr 2024106,50106,42106,42106,50106,501.037
17 apr 2024106,50106,42106,42106,50106,504.680
16 apr 2024106,50106,50106,50106,50106,50-
15 apr 2024106,50107,74106,35106,50106,501.206
12 apr 2024106,50107,85107,85106,50106,50160
11 apr 2024106,50107,85107,85106,50106,5076
10 apr 2024106,50106,20105,00106,50106,504.684
09 apr 2024105,50107,44105,69106,50106,5018.439
08 apr 2024105,50105,74105,00105,50105,505.134
05 apr 2024106,00106,44105,00105,50105,502.540
04 apr 2024106,00105,00105,00106,00106,002.519
03 apr 2024106,00107,00105,00106,00106,0017
02 apr 2024107,00108,00104,50106,00106,0012.784
28 mar 2024108,50108,70107,55107,00107,003.857
27 mar 2024108,50108,50108,50108,50108,50-
26 mar 2024108,50108,70107,25108,50108,502.786
25 mar 2024111,50111,00107,00108,50108,5033.981
22 mar 2024112,00111,00111,00111,50111,503.623
21 mar 2024112,50114,00110,50112,00112,003.683
20 mar 2024108,00112,00108,00111,50111,5021.301
19 mar 2024105,00110,00105,00108,00108,0036.750
18 mar 2024105,00105,90105,90105,00105,001.037
15 mar 2024105,00108,00108,00105,00105,00453
14 mar 2024105,00108,00108,00105,00105,005.990
13 mar 2024105,00107,50102,00105,00105,004.576
12 mar 2024105,00107,24105,75105,00105,0012.790
11 mar 2024105,50108,00105,55105,00105,009.374
08 mar 2024105,50108,00105,40105,50105,505.115
07 mar 2024105,50108,00107,90105,50105,502.477
06 mar 2024104,50107,00106,64104,50104,5016.457
05 mar 2024107,00108,74103,00104,50104,5023.428
04 mar 2024108,00110,00105,25107,00107,0050.186
01 mar 202498,50110,0099,24108,00108,0048.321
29 feb 202499,0099,9996,1098,5098,501.516
28 feb 2024102,50103,3097,0099,0099,0014.375
27 feb 2024108,00109,84100,25102,50102,5027.360
26 feb 2024108,00111,50105,07108,00108,0084.608
23 feb 2024105,00111,00105,28108,00108,0074.846
22 feb 202494,50109,0096,00105,00105,00179.729
21 feb 202488,0096,0087,0094,0094,0095.777
20 feb 202487,0086,0086,0087,0087,004.182
19 feb 202491,0090,0086,0887,0087,0019.711
16 feb 202490,0092,0088,0091,0091,0048.699
15 feb 202490,0090,0090,0090,0090,00-
14 feb 202491,5090,0088,0090,0090,008.978
13 feb 202492,0090,0090,0091,5091,505.000
12 feb 202491,0091,5089,0092,0092,002.450
09 feb 202489,0093,7589,5591,0091,008.572
08 feb 202489,0089,8089,4089,0089,006.712
07 feb 202489,0089,2089,2089,0089,002.300
06 feb 202491,5092,0086,7589,0089,0040.307
05 feb 202491,5090,0090,0091,5091,50349
02 feb 202491,5091,0091,0091,5091,5010.000
01 feb 202491,5093,0090,0791,5091,5031.885
31 gen 202491,5091,5091,5091,5091,50-
30 gen 202491,5090,1090,1091,5091,505.378
29 gen 202493,5092,0090,0091,5091,504.012
26 gen 202493,5093,5093,5093,5093,50-
25 gen 202493,5093,5093,5093,5093,50-
24 gen 202493,5092,0092,0093,5093,501.160
23 gen 202493,5093,5093,5093,5093,50-
22 gen 202495,0094,9491,0093,5093,5015.173
19 gen 202495,0095,0095,0095,0095,00-
18 gen 202495,0095,4992,0095,0095,0011.373
17 gen 202495,0096,8092,0095,0095,008.939
16 gen 202495,0097,5092,2595,0095,0025.975
15 gen 202495,7095,7093,0295,0095,002.699
12 gen 202495,0096,1493,0595,0095,009.507
11 gen 202495,0096,2492,0095,0095,004.682
10 gen 202495,0093,4693,1595,0095,0012.400
09 gen 202495,0094,0694,0695,0095,001.073
08 gen 202495,0094,0694,0695,0095,001.076
05 gen 202495,0098,0094,0095,0095,0032.614
04 gen 202495,0098,0093,4697,0097,0019.256
03 gen 202495,0097,2597,2595,0095,002.500
02 gen 202495,0098,0093,3895,0095,0015.238
29 dic 202395,0097,7097,7095,0095,0010
28 dic 202395,0098,0093,0095,0095,008.611
27 dic 202395,0098,0093,5695,0095,0011.707
22 dic 202395,0097,7092,0195,0095,00449
21 dic 202395,0095,8493,8895,0095,004.984
20 dic 202395,0093,9693,8895,0095,009.197
19 dic 202395,0097,7093,8295,0095,009.333
18 dic 202395,0096,1496,1495,0095,003.004
15 dic 202395,0096,1493,8295,0095,002.477
14 dic 202395,0096,2093,7595,0095,004.866
13 dic 202395,0096,1396,1395,0095,0010.811
12 dic 202395,0096,1396,1395,0095,00542
11 dic 202395,0096,2493,5595,0095,002.656
08 dic 202395,0093,5093,5095,0095,00235
07 dic 202395,0096,2493,5095,0095,001.209
06 dic 202395,0096,5096,5095,0095,0031
05 dic 202395,0097,4993,5095,0095,0014.029
04 dic 202395,0093,7093,7095,0095,004.785
01 dic 202395,0095,0095,0095,0095,00-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...