Italia markets closed

ASOS Plc (ASC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
387,30+5,20 (+1,36%)
Alla chiusura: 04:45PM GMT
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 2023382,80392,00371,30387,30387,30932.056
30 nov 2023397,20401,20381,00382,10382,101.451.582
29 nov 2023392,20400,10380,70394,60394,60561.884
28 nov 2023388,00394,00381,70389,40389,40601.901
27 nov 2023372,00390,00372,00387,30387,30387.982
24 nov 2023376,30388,00372,10375,90375,90267.314
23 nov 2023388,20389,90377,20378,70378,70370.470
22 nov 2023385,40392,70373,30386,80386,80984.325
21 nov 2023392,00402,40386,00387,60387,60401.813
20 nov 2023395,00404,20380,30387,60387,60787.084
17 nov 2023380,00391,60377,90389,10389,10642.771
16 nov 2023388,80400,00380,30382,20382,20589.570
15 nov 2023400,00409,40389,60395,60395,60732.523
14 nov 2023375,00400,90375,00395,60395,60715.257
13 nov 2023384,40391,20375,20382,60382,60307.794
10 nov 2023380,00395,80376,40389,30389,30602.304
09 nov 2023383,60405,00378,00391,60391,60787.425
08 nov 2023390,00405,00388,10391,80391,80876.974
07 nov 2023389,00404,02381,10397,90397,90808.420
06 nov 2023364,50394,94364,00389,70389,701.104.100
03 nov 2023365,00382,70355,00372,00372,00911.239
02 nov 2023365,00373,90355,00362,80362,80958.254
01 nov 2023384,80390,80344,40365,00365,002.758.120
31 ott 2023388,10399,80386,50395,40395,40691.499
30 ott 2023387,00414,60382,30388,10388,10421.120
27 ott 2023384,90399,90381,70385,60385,60277.602
26 ott 2023394,00414,20388,20391,70391,70346.451
25 ott 2023384,20399,00380,70394,60394,60472.155
24 ott 2023394,00419,70386,20392,70392,701.125.354
23 ott 2023402,50423,20392,60401,30401,30719.780
20 ott 2023386,20401,30386,20398,70398,70607.223
19 ott 2023395,90402,60388,30390,20390,20556.362
18 ott 2023393,20402,00388,20402,00402,00371.704
17 ott 2023383,80400,00381,60395,30395,30460.239
16 ott 2023372,70391,50372,70386,90386,90469.224
13 ott 2023377,50389,50372,00379,50379,501.588.750
12 ott 2023382,30396,20372,10381,00381,001.114.436
11 ott 2023383,10396,70383,10390,10390,10645.818
10 ott 2023373,90394,52373,80387,90387,90830.014
09 ott 2023388,80395,40376,50381,20381,20296.501
06 ott 2023376,40393,40369,10388,40388,40490.419
05 ott 2023373,00384,10375,20378,70378,70397.695
04 ott 2023387,40396,30367,94374,30374,30977.274
03 ott 2023373,50382,20366,00378,40378,40633.096
02 ott 2023388,10391,80375,80382,90382,90372.468
29 set 2023394,80401,56376,90384,50384,50675.233
28 set 2023379,10393,58375,00389,80389,80461.893
27 set 2023377,40395,40371,94387,10387,10604.651
26 set 2023363,40393,80357,50381,00381,001.598.966
25 set 2023390,00390,00368,53386,80386,801.582.225
22 set 2023399,00399,00382,00383,00383,00783.533
21 set 2023400,00414,00389,00394,50394,50518.745
20 set 2023381,80411,40379,90400,80400,801.157.004
19 set 2023390,00393,90379,00381,90381,901.006.820
18 set 2023400,00404,50381,10392,00392,00585.564
15 set 2023405,00411,40389,00403,60403,601.350.257
14 set 2023405,00410,60389,40400,70400,70720.390
13 set 2023387,50408,10387,50400,30400,30495.179
12 set 2023397,50407,82388,00390,80390,80745.496
11 set 2023401,50410,00390,85403,90403,90710.835
08 set 2023409,70414,30400,62401,40401,40575.526
07 set 2023424,80425,40406,20410,00410,00916.616
06 set 2023430,00439,80419,00423,90423,90753.864
05 set 2023431,30449,60430,14441,00441,00563.058
04 set 2023442,60465,50428,00440,60440,60870.286
01 set 2023436,90474,20422,30449,80449,801.755.535
31 ago 2023405,00461,50402,10438,40438,402.623.787
30 ago 2023409,90413,60403,00404,60404,60745.216
29 ago 2023398,50412,40381,70407,70407,701.633.460
25 ago 2023388,30404,80384,70388,70388,70950.386
24 ago 2023379,00388,10361,90387,00387,001.382.130
23 ago 2023370,00386,70360,88378,20378,201.254.602
22 ago 2023394,40399,20366,40373,60373,601.311.293
21 ago 2023393,00399,00385,00392,30392,30433.082
18 ago 2023388,30396,80376,00388,20388,201.263.921
17 ago 2023395,30399,10391,30396,00396,00594.003
16 ago 2023397,70404,39389,20400,00400,00467.715
15 ago 2023398,00402,80388,76399,00399,00905.438
14 ago 2023428,00428,00398,00398,70398,701.366.256
11 ago 2023426,10439,90421,70424,00424,00623.028
10 ago 2023435,80435,80417,70426,10426,10352.522
09 ago 2023427,30438,00422,80423,50423,501.128.429
08 ago 2023425,00431,30416,77423,00423,00885.632
07 ago 2023438,10445,90428,99431,60431,601.202.323
04 ago 2023425,00446,79418,08439,00439,001.315.609
03 ago 2023412,20437,70410,50423,70423,701.100.890
02 ago 2023415,20428,20402,00422,10422,101.386.682
01 ago 2023427,40427,40401,00418,50418,501.033.084
31 lug 2023418,70434,28412,00420,60420,601.406.922
28 lug 2023398,90422,70389,90414,50414,501.279.701
27 lug 2023410,00432,30393,00401,50401,502.256.981
26 lug 2023404,60411,42391,31407,40407,40856.832
25 lug 2023385,00415,10376,62405,00405,001.191.637
24 lug 2023383,50387,20368,70383,40383,401.052.786
21 lug 2023400,00406,10385,10395,50395,501.074.173
20 lug 2023381,20402,90380,70400,00400,001.241.408
19 lug 2023387,80400,00379,92385,90385,901.926.104
18 lug 2023351,60377,96350,90377,70377,701.514.826
17 lug 2023352,40360,44338,00351,90351,901.633.373
14 lug 2023370,50377,30349,70349,70349,701.443.408
*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...