Italia markets closed

Ashtead Group plc (ASHTF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
69,950,00 (0,00%)
In data: 03:50PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202469,9569,9569,9569,9569,95-
17 apr 202470,4770,9569,9569,9569,951.300
16 apr 202469,8470,9269,8470,5870,583.200
15 apr 202471,5071,5071,0871,0871,08500
12 apr 202471,9771,9771,9771,9771,9712.300
11 apr 202471,8972,8771,8972,6372,63900
10 apr 202473,4873,4871,5071,5071,50900
09 apr 202474,3875,0071,8672,8372,832.400
08 apr 202473,2773,2772,3572,9072,902.100
05 apr 202471,9373,2771,9373,2773,271.600
04 apr 202472,4072,9172,4072,9172,91800
03 apr 202471,3471,3470,3070,3070,30600
02 apr 202469,8571,2569,8570,8570,85700
01 apr 202473,3673,3669,5071,1071,102.600
28 mar 202472,2072,3870,9872,3872,388.700
27 mar 202470,7171,1969,9571,1971,192.700
26 mar 202471,4572,0070,7971,1271,122.400
25 mar 202471,2771,2771,2771,2771,27100
22 mar 202471,2971,2970,6670,6670,66500
21 mar 202471,3571,5770,0470,6070,60800
20 mar 202471,0871,5870,1871,0871,081.400
19 mar 202466,8267,5266,8267,5267,521.800
18 mar 202466,3867,1866,3866,4766,471.800
15 mar 202465,8966,6865,8966,5066,50900
14 mar 202465,9165,9165,9165,9165,911.100
13 mar 202465,9766,2165,9766,2166,2141.600
12 mar 202466,0666,0665,8065,9265,92900
11 mar 202464,9865,7263,7964,2964,292.700
08 mar 202465,6765,6764,5865,4165,411.600
07 mar 202465,5766,6464,3865,7765,7716.700
06 mar 202466,4966,4965,0065,9565,9556.900
05 mar 202467,5867,5865,2065,2065,201.100
04 mar 202472,5073,9071,6871,6871,6821.100
01 mar 202472,9873,4772,4672,4672,4620.900
29 feb 202472,9872,9870,8670,8670,862.100
28 feb 202468,7870,1168,7870,0070,001.100
27 feb 202470,7770,7768,8068,8068,801.800
26 feb 202469,0770,7869,0770,7870,782.400
23 feb 202470,6370,6369,2569,2569,252.900
22 feb 202470,2870,3069,8069,8069,8022.200
21 feb 202468,0768,8367,6967,6967,692.400
20 feb 202466,6768,2166,4866,4866,482.000
16 feb 202466,6768,7766,6767,4267,424.600
15 feb 202466,1967,0866,1966,3366,3321.500
14 feb 202464,8165,9864,0864,9164,916.400
13 feb 202464,5064,6864,4864,6864,682.500
12 feb 202467,1067,8866,6566,7766,771.600
09 feb 202466,9466,9465,7865,7865,78800
08 feb 202467,5067,6566,8667,6567,652.000
07 feb 202466,8067,2466,8067,2467,24700
06 feb 202466,6866,6865,2565,2565,251.100
05 feb 202465,2565,2563,7863,9063,901.600
02 feb 202467,4967,6066,6767,6067,601.200
01 feb 202467,1668,3567,1668,3568,35300
31 gen 202467,7767,7767,1767,1767,17600
30 gen 202468,1268,1268,1268,1268,12200
29 gen 202466,7466,9966,7466,9966,99300
26 gen 202466,7567,6866,7567,3967,396.400
25 gen 202463,3866,1063,3866,0566,058.700
24 gen 202462,7862,7862,3062,3062,30400
23 gen 202462,7062,7060,4061,1561,151.600
22 gen 202462,3462,3461,0561,0561,051.200
19 gen 202461,7261,9761,7261,9661,961.200
18 gen 202462,4362,4362,4362,4362,43200
17 gen 202460,1261,4159,6060,2560,253.300
16 gen 202461,4562,5860,9562,1062,106.700
12 gen 202463,2263,3962,6262,7462,741.700
11 gen 202463,3463,3462,7862,7862,785.400
11 gen 20240.158 Dividendo
10 gen 202463,1063,1063,0063,0062,848.700
09 gen 202465,2365,2365,2365,2365,07-
08 gen 202464,5165,2364,5165,2365,07700
05 gen 202466,7466,7465,9765,9765,80800
04 gen 202466,3867,5766,3867,5767,403.700
03 gen 202466,9267,0866,9267,0866,911.100
02 gen 202467,3068,1567,3068,1567,982.500
29 dic 202370,5070,5070,5070,5070,32400
28 dic 202370,7170,7170,7170,7170,53100
27 dic 202370,8470,8469,8470,1169,931.300
26 dic 202369,3669,3667,5567,5567,38400
22 dic 202370,3970,3970,3970,3970,21200
21 dic 202369,7269,7269,3269,3269,15300
20 dic 202370,5570,7069,2869,2869,114.800
19 dic 202369,9870,1868,1368,3968,223.100
18 dic 202368,2569,0168,2569,0068,83700
15 dic 202370,0870,0869,7069,7069,53400
14 dic 202367,2570,4467,2570,4470,263.000
13 dic 202363,3863,3862,6063,0862,921.700
12 dic 202364,3364,3362,2162,2162,053.300
11 dic 202364,8764,8763,7163,7163,553.600
08 dic 202364,3564,3564,3564,3564,19100
07 dic 202361,5061,5961,2461,2461,092.800
06 dic 202360,8560,8560,8560,8560,7012.700
05 dic 202360,2660,2659,5759,5759,42600
04 dic 202362,6563,0862,2162,2162,058.400
01 dic 202362,3663,3661,3163,3663,201.500
30 nov 202360,7060,7060,0860,0859,93500
29 nov 202360,0060,5259,7860,5260,3715.800
28 nov 202360,2760,3060,2760,3060,1519.200
27 nov 202360,7560,7560,6760,6760,522.400
*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...