Italia markets open in 5 hours 39 minutes

ASOS Plc (ASC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
381,00-5,80 (-1,50%)
Alla chiusura: 05:06PM BST
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 20230,000,000,00381,00381,0038.500
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
13 lug 2023367,00395,21367,00377,00377,002.110.772
12 lug 2023336,40376,40336,00366,70366,701.844.727
11 lug 2023342,00347,90333,33340,60340,60780.417
10 lug 2023332,10342,52325,00340,90340,90977.253
07 lug 2023337,10338,00323,00336,20336,201.348.114
06 lug 2023355,10362,89328,90328,90328,902.030.974
05 lug 2023365,00372,19353,70355,10355,101.180.100
04 lug 2023380,60382,40368,50368,50368,50750.541
03 lug 2023385,30388,38369,60375,90375,90887.852
30 giu 2023378,10391,10365,10382,70382,701.786.440
29 giu 2023413,10424,90368,00376,00376,002.803.344
28 giu 2023395,90420,00395,90416,70416,702.580.575
27 giu 2023394,90410,70392,20407,60407,601.054.121
26 giu 2023390,50399,78386,05392,80392,80924.429
23 giu 2023407,10414,90388,70390,40390,401.633.321
22 giu 2023389,80421,90385,00408,70408,702.586.455
21 giu 2023395,30422,30377,14400,90400,903.171.108
20 giu 2023408,00415,80381,49397,00397,002.438.535
19 giu 2023368,10412,00366,80411,20411,202.452.401
16 giu 2023388,20407,84365,90370,40370,407.012.045
15 giu 2023361,00382,00357,10376,40376,403.956.033
14 giu 2023325,50334,90322,90328,00328,001.782.229
13 giu 2023333,10342,94324,00325,00325,003.069.001
12 giu 2023330,20336,48320,33329,30329,301.547.359
09 giu 2023340,00348,80325,10325,10325,102.733.104
08 giu 2023345,30352,65338,30343,10343,101.345.945
07 giu 2023353,10357,80341,00348,00348,004.440.244
06 giu 2023369,00380,98355,00356,00356,001.718.845
05 giu 2023368,00404,26362,40375,20375,203.245.807
02 giu 2023343,00367,00343,00350,40350,401.514.224
01 giu 2023344,40347,20332,00342,00342,003.250.511
31 mag 2023350,00368,76337,50343,30343,302.661.633
30 mag 2023415,20419,27356,00356,00356,003.966.871
26 mag 2023438,00455,20403,00406,00406,003.004.851
25 mag 2023437,10445,24418,10418,10418,10680.801
24 mag 2023450,80451,70430,00436,00436,00764.264
23 mag 2023442,70467,20438,30454,80454,801.297.828
22 mag 2023443,70445,90431,10443,50443,50794.598
19 mag 2023453,10475,80437,54446,10446,101.870.247
18 mag 2023437,50472,40429,30453,50453,502.485.311
17 mag 2023388,20443,00380,10430,00430,002.198.100
16 mag 2023396,00427,40393,20398,90398,902.186.927
15 mag 2023465,00480,00380,60400,50400,506.239.214
12 mag 2023505,00548,20496,45505,00505,003.459.038
11 mag 2023491,80516,00445,00500,00500,007.219.700
10 mag 2023631,00639,01487,40487,40487,404.228.133
09 mag 2023694,20707,20635,80635,80635,801.152.935
05 mag 2023684,20708,00682,80696,80696,80323.656
*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...