Italia markets closed

ASOS Plc (ASC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
722,00-15,50 (-2,10%)
Alla chiusura: 06:14PM GMT
Periodo di tempo:
20 mar 2022 - 20 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mar 2023712,00737,00686,50722,00722,00446.809
17 mar 2023808,00818,00725,80737,50737,501.180.183
16 mar 2023797,50827,50782,00797,00797,00507.889
15 mar 2023839,50846,50771,00784,50784,50609.254
14 mar 2023820,50872,00802,50848,00848,00540.532
13 mar 2023813,50852,50791,50822,50822,50455.743
10 mar 2023870,00871,50824,94830,50830,50777.615
09 mar 2023925,00930,50884,50909,00909,00518.069
08 mar 2023923,00938,37891,17931,00931,00556.663
07 mar 2023928,00961,00921,51933,50933,50442.250
06 mar 2023943,00960,00913,50941,50941,50646.199
03 mar 2023873,00925,00860,00925,00925,00505.450
02 mar 2023879,50888,50846,50871,50871,50363.602
01 mar 2023894,00894,00852,00855,00855,00391.328
28 feb 2023851,50875,00834,50875,00875,00585.261
27 feb 2023832,50858,50822,00854,50854,50208.162
24 feb 2023855,50855,50814,63822,00822,00381.338
23 feb 2023814,00864,00814,00840,00840,00418.825
22 feb 2023815,00825,50794,50810,00810,00520.474
21 feb 2023830,00840,00816,00818,00818,00269.727
20 feb 2023808,00843,00808,00828,00828,00261.416
17 feb 2023808,00848,00801,50834,00834,00406.194
16 feb 2023844,00863,00809,94825,00825,00438.813
15 feb 2023822,00833,58806,50830,50830,50293.488
14 feb 2023833,00853,00811,50818,00818,00390.456
13 feb 2023820,00835,50808,00825,00825,00471.871
10 feb 2023887,50906,50814,50824,00824,001.025.807
09 feb 2023905,50927,50894,00905,00905,00600.512
08 feb 2023927,00947,00887,00900,00900,00445.798
07 feb 2023934,50934,50893,00913,50913,50419.596
06 feb 2023944,00947,50902,50915,00915,00530.043
03 feb 2023945,00972,23923,28963,00963,00780.110
02 feb 2023905,001.015,00900,72982,00982,001.201.472
01 feb 2023876,00899,50836,19891,50891,50881.232
31 gen 2023841,00881,00839,00872,50872,501.331.028
30 gen 2023812,00881,50795,00875,00875,001.136.176
27 gen 2023800,00820,00794,50810,50810,50391.857
26 gen 2023784,50808,34780,01800,00800,00616.241
25 gen 2023771,50793,50745,50778,00778,00767.831
24 gen 2023739,00783,50724,50768,50768,50880.481
23 gen 2023775,00799,43733,50743,50743,50773.300
20 gen 2023766,00796,50744,00778,00778,001.681.472
19 gen 2023739,00761,50693,50700,00700,00878.454
18 gen 2023757,50773,50725,50760,50760,50512.486
17 gen 2023783,00788,50730,50739,00739,00966.093
16 gen 2023740,50813,50727,50783,50783,50808.797
13 gen 2023716,00764,00698,50745,00745,001.192.686
12 gen 2023571,00717,00557,50708,50708,502.245.602
11 gen 2023576,00599,93556,00586,00586,00449.444
10 gen 2023587,50601,82564,00578,50578,50474.014
09 gen 2023587,00604,78575,50594,00594,00631.067
06 gen 2023577,00595,50551,00587,00587,00788.288
05 gen 2023575,00601,00573,94577,00577,00802.247
04 gen 2023531,00570,00531,00570,00570,00658.319
03 gen 2023527,00546,50517,00532,50532,50922.620
30 dic 2022520,50524,00499,00510,50510,50745.184
29 dic 2022501,00524,50486,80522,50522,50731.027
28 dic 2022513,50516,50499,80504,00504,00700.487
23 dic 2022519,00519,00491,40513,00513,00202.266
22 dic 2022513,00519,50486,40497,00497,00974.088
21 dic 2022510,00526,50505,50513,50513,50549.281
20 dic 2022501,00519,50500,50507,00507,00789.353
19 dic 2022509,50524,50504,00518,00518,00708.728
16 dic 2022512,00515,50495,40511,00511,001.314.750
15 dic 2022530,00534,98508,50510,50510,50824.380
14 dic 2022564,50567,50530,50535,00535,00431.944
13 dic 2022540,00600,00524,50568,00568,00796.518
12 dic 2022573,00576,50536,34542,00542,00860.959
09 dic 2022580,50594,00571,50585,00585,00428.671
08 dic 2022606,00610,50575,00576,50576,50617.544
07 dic 2022617,50622,50599,00607,50607,50954.957
06 dic 2022626,00627,00605,00614,00614,00907.781
05 dic 2022635,50655,00613,00625,50625,50523.531
02 dic 2022637,00651,00617,50640,00640,001.215.079
01 dic 2022642,00681,00642,00643,50643,50800.462
30 nov 2022601,00631,50585,00631,50631,50992.212
29 nov 2022623,50632,50603,50611,00611,00874.328
28 nov 2022627,00653,50618,00618,00618,00382.040
25 nov 2022661,00669,50613,50642,00642,00792.913
24 nov 2022681,00682,88658,00665,00665,00561.379
23 nov 2022650,00665,50625,50651,00651,00852.808
22 nov 2022655,00669,50641,50650,00650,00402.397
21 nov 2022700,50703,50647,00657,00657,00552.429
18 nov 2022754,50754,50696,45703,50703,50318.907
17 nov 2022725,50750,50715,00722,00722,00504.283
16 nov 2022750,50759,00735,50739,50739,50701.255
15 nov 2022793,00804,00755,50756,00756,00579.342
14 nov 2022790,50798,64750,50793,00793,00746.609
11 nov 2022704,50794,50698,50788,00788,001.628.972
10 nov 2022667,50710,50643,00695,00695,00876.505
09 nov 2022674,50678,88647,00667,50667,50679.989
08 nov 2022654,00678,50620,50678,50678,50782.693
07 nov 2022619,50668,60613,00647,00647,00723.669
04 nov 2022610,00636,00602,00632,00632,00605.564
03 nov 2022580,00606,00578,15606,00606,00558.143
02 nov 2022615,00624,50574,00601,00601,00703.760
01 nov 2022568,50633,50566,50617,00617,00854.066
31 ott 2022579,50581,00548,50563,50563,501.128.061
28 ott 2022606,00629,50559,50573,00573,001.273.321
27 ott 2022628,00658,50608,50646,00646,001.930.684
*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...