Italia markets closed

Ascential plc (ASCLL.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
342,50+5,00 (+1,48%)
Alla chiusura: 04:29PM BST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024338,50346,00337,50342,50342,50102.071
27 giu 2024335,50339,00333,50337,50337,50135.442
26 giu 2024336,00339,50333,50333,75333,7589.758
25 giu 2024339,50341,00335,50336,00336,0075.228
24 giu 2024337,50340,00336,00338,25338,2573.074
21 giu 2024337,50339,00335,00335,50335,5026.375
20 giu 2024339,25339,50337,00337,00337,0031.483
19 giu 2024339,50340,50338,00339,00339,0037.011
18 giu 2024337,50342,00336,00339,50339,50104.790
17 giu 2024333,00338,00333,00336,00336,00133.061
14 giu 2024331,00335,00330,00330,50330,50107.698
13 giu 2024336,50336,50330,25330,50330,5080.758
12 giu 2024334,50339,50331,50338,00338,0073.472
11 giu 2024340,50341,00332,00333,00333,0098.718
10 giu 2024331,50340,50331,50340,00340,00200.537
07 giu 2024330,00332,50327,50332,00332,0065.753
06 giu 2024323,00327,50320,25327,50327,5047.930
05 giu 2024324,75325,00323,00324,25324,2565.148
04 giu 2024325,00325,00322,50324,50324,5054.588
03 giu 2024323,50325,50323,50325,00325,0044.804
31 mag 2024321,00329,50321,00326,25326,25172.506
30 mag 2024316,50323,50316,00323,50323,5059.284
29 mag 2024326,00328,00320,00320,00320,00159.290
28 mag 2024338,00338,00326,50329,25329,25135.672
24 mag 2024331,50343,50330,25341,00341,00346.517
23 mag 2024330,25332,50326,50329,50329,50100.921
22 mag 2024330,92331,08320,35327,00327,00190.104
21 mag 2024349,35349,35326,85330,60330,60250.253
20 mag 2024333,40348,40333,40340,90340,90426.884
20 mag 2024218.62 Dividendo
20 mag 202410:17 Frazionamento azionario
17 mag 2024548,08548,76542,64547,57328,95192.912
16 mag 2024539,24550,80538,56546,72328,44173.224
15 mag 2024533,80540,94533,80537,54322,9295.666
14 mag 2024528,19533,80527,00533,46320,47112.703
13 mag 2024529,04533,12526,66529,72318,23136.872
10 mag 2024528,36534,48528,36530,06318,43125.600
09 mag 2024527,68535,16523,94532,78320,0688.754
08 mag 2024535,50537,37527,00529,38318,02232.767
07 mag 2024538,56545,53535,16537,88323,1346.175
03 mag 2024535,50536,18530,74535,84321,9025.648
02 mag 2024527,00540,94527,00531,08319,0472.179
01 mag 2024535,50535,84527,68529,38318,0254.139
30 apr 2024534,82535,50530,23534,48321,0963.894
29 apr 2024528,70536,86528,70533,80320,68111.790
26 apr 2024531,59533,46525,64533,29320,37131.597
25 apr 2024532,10532,10525,64529,04317,82106.797
24 apr 2024534,14534,14530,40532,10319,6680.151
23 apr 2024527,68534,14527,68533,46320,47141.116
22 apr 2024533,80535,50528,02529,72318,2391.109
19 apr 2024528,70530,74523,94529,38318,0284.684
18 apr 2024531,42532,78528,36529,04317,8265.275
17 apr 2024531,08533,12530,06532,10319,66120.645
16 apr 2024532,10533,80529,38532,44319,86160.127
15 apr 2024534,48539,24529,38533,80320,6889.045
12 apr 2024536,18539,58535,50537,71323,0387.069
11 apr 2024539,92539,92535,16537,03322,62111.884
10 apr 2024538,05541,28535,50538,90323,7456.225
09 apr 2024536,18538,22534,14537,54322,9242.326
08 apr 2024533,80537,54533,29536,86322,5286.857
05 apr 2024528,36535,84528,36533,46320,47122.118
04 apr 2024534,14544,34532,44532,78320,06271.186
03 apr 2024515,44518,84515,10517,82311,0864.525
02 apr 2024515,78518,16513,74517,48310,8755.558
28 mar 2024514,93520,88514,08517,48310,8792.276
27 mar 2024520,88523,94514,42516,29310,16138.808
26 mar 2024522,24528,70522,24523,94314,7596.461
25 mar 2024522,58527,51520,54523,94314,75159.439
22 mar 2024521,56532,10521,56529,38318,02196.231
21 mar 2024523,94534,82519,86533,12320,27890.405
20 mar 2024513,40513,74506,26510,34306,58145.589
19 mar 2024512,04513,74508,64512,04307,6179.621
18 mar 2024513,91513,91509,32510,51306,6921.621
15 mar 2024514,08514,08508,64509,66306,1874.780
14 mar 2024508,30514,42508,30512,04307,6140.827
13 mar 2024508,64511,02508,30509,32305,9775.649
12 mar 2024511,70512,38508,98509,66306,1898.985
11 mar 2024509,32511,36507,96510,68306,7978.079
08 mar 2024511,70512,38508,64510,68306,7948.252
07 mar 2024513,40513,40509,32511,36307,2078.078
06 mar 2024509,32512,04508,98510,00306,3843.967
05 mar 2024510,00510,34501,50506,94304,54107.136
04 mar 2024508,30511,02507,62509,66306,1846.161
01 mar 2024509,32511,36507,96510,85306,8948.649
29 feb 2024507,62510,00507,28507,28304,7567.768
28 feb 2024515,44516,12508,81510,51306,6959.217
27 feb 2024513,06515,10511,02514,76309,24110.787
26 feb 2024511,70515,10510,68512,04307,6186.209
23 feb 2024512,21516,80510,34514,08308,8359.452
22 feb 2024509,32513,40506,60511,36307,2056.352
21 feb 2024503,54512,72503,54506,94304,5443.937
20 feb 2024510,00513,40508,30510,68306,79104.022
19 feb 2024511,36514,42509,66513,74308,6355.434
16 feb 2024513,40514,76511,02513,57308,5242.606
15 feb 2024514,76515,44508,98510,34306,58117.282
14 feb 2024509,83516,80509,83512,04307,61132.614
13 feb 2024517,14518,84507,28510,00306,38225.622
12 feb 2024513,57521,56510,34518,50311,49145.071
09 feb 2024514,08514,76508,98513,23308,3288.208
08 feb 2024517,65517,82510,34511,02306,9944.930
*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...