Italia markets closed

Augmentum Fintech Ord (AUGM.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
102,50-0,25 (-0,24%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024102,50105,50102,50102,50102,5099.079
09 mag 2024104,55105,50100,00102,75102,75130.689
08 mag 2024100,50105,50100,50103,75103,75270.942
07 mag 2024103,50105,50100,50101,50101,50389.687
03 mag 2024100,50105,24100,00100,50100,50247.089
02 mag 2024102,00107,50100,00101,00101,00238.697
01 mag 2024102,50105,50102,00104,00104,00103.794
30 apr 2024102,00107,50102,00102,00102,00185.190
29 apr 2024103,00108,00102,50102,50102,50143.158
26 apr 2024103,00105,00102,07104,00104,00208.685
25 apr 2024103,50108,00100,95102,00102,00212.479
24 apr 2024105,00107,50103,50105,50105,50509.732
23 apr 2024104,50106,00103,60105,00105,00317.847
22 apr 2024102,50105,58102,00104,00104,00463.224
19 apr 2024102,00102,5098,60101,00101,00205.240
18 apr 2024102,50103,0098,20103,00103,0051.552
17 apr 2024101,44101,4497,00101,15101,15154.491
16 apr 202496,8099,6096,6099,4099,4055.855
15 apr 202497,20101,1397,2098,8098,80142.960
12 apr 2024101,00102,0099,42102,00102,00143.629
11 apr 2024102,50102,5096,6099,0599,05197.193
10 apr 202498,20102,5098,20100,00100,00358.698
09 apr 2024101,00102,0498,65100,30100,30119.362
08 apr 2024100,38101,9697,19101,05101,05156.108
05 apr 202498,60101,3396,6099,2099,20116.696
04 apr 202499,20101,1999,1199,8599,85191.902
03 apr 202499,00103,0099,00101,15101,15166.157
02 apr 2024100,00101,5099,0099,0099,00248.722
28 mar 2024100,30101,5099,65100,45100,45188.976
27 mar 2024100,00101,0099,0099,9599,95242.133
26 mar 2024100,00102,5099,00100,00100,00305.947
25 mar 2024102,00104,0099,40100,00100,00184.245
22 mar 2024100,00102,0099,28102,00102,00178.169
21 mar 2024104,00104,0099,40100,20100,20506.797
20 mar 2024102,50104,50100,00102,75102,75273.326
19 mar 2024103,00103,5099,00102,25102,25172.932
18 mar 2024102,00106,00101,50103,50103,50171.526
15 mar 2024102,50103,00100,50103,00103,00255.226
14 mar 2024101,00104,00101,00103,75103,75113.400
13 mar 2024103,50104,00101,00101,00101,00231.213
12 mar 2024104,00105,50102,55103,50103,50193.753
11 mar 2024104,50105,90103,55105,25105,25166.031
08 mar 2024105,00107,00101,50103,00103,00471.273
07 mar 2024104,00107,54103,50105,00105,00248.470
06 mar 2024104,00105,00102,50103,75103,75171.486
05 mar 2024102,50103,50100,00102,00102,00458.362
04 mar 2024101,50103,60101,25101,50101,50180.910
01 mar 2024103,00103,50101,00102,00102,00203.833
29 feb 2024101,00103,60100,00100,50100,50240.942
28 feb 2024100,50103,33100,05100,50100,5095.798
27 feb 2024101,50104,50100,00100,50100,50476.247
26 feb 2024103,00106,08101,00101,00101,00111.567
23 feb 2024104,00107,00101,00101,00101,00206.002
22 feb 2024103,00106,00102,00103,50103,50551.041
21 feb 2024102,50103,40101,26102,00102,00229.524
20 feb 2024102,00102,00101,00100,80100,80384.976
19 feb 2024100,56101,7499,07100,60100,60124.017
16 feb 2024102,50102,5099,60102,00102,00114.273
15 feb 2024102,50102,50100,20102,50102,501.504.979
14 feb 2024100,50102,5098,47101,00101,00218.674
13 feb 202499,00100,5098,86100,00100,00441.706
12 feb 202498,0099,8097,5198,4098,40157.649
09 feb 202496,60100,0096,31100,00100,00285.349
08 feb 202496,0099,3395,5896,8096,80210.002
07 feb 202496,20100,0095,0097,0097,00724.858
06 feb 202497,60101,5096,4096,4096,4080.632
05 feb 202497,20101,5096,2099,5599,55361.889
02 feb 202499,40101,5096,2097,6097,60397.721
01 feb 202498,40101,0096,00100,50100,50167.714
31 gen 2024101,50102,0099,0099,4599,45119.292
30 gen 2024100,50106,0098,89101,55101,55208.376
29 gen 2024103,00105,50100,00101,00101,00251.343
26 gen 2024105,52107,06103,65105,75105,7538.535
25 gen 2024103,00106,81103,00104,75104,7588.743
24 gen 2024106,00108,50102,75103,25103,2596.319
23 gen 2024106,40109,40106,40107,00107,00123.731
22 gen 2024106,00107,77104,22105,75105,75179.077
19 gen 2024106,00107,85104,00104,00104,00897.483
18 gen 2024108,00108,58105,00105,00105,00147.049
17 gen 2024108,50110,00106,00110,00110,00122.092
16 gen 2024108,50112,00108,00109,00109,0096.661
15 gen 2024110,50112,00108,50109,00109,00228.090
12 gen 2024108,50112,50108,00108,00108,00187.054
11 gen 2024113,00113,00109,67112,50112,50246.698
10 gen 2024110,00111,74109,18111,50111,50101.645
09 gen 2024109,50110,27109,60111,25111,25102.370
08 gen 2024108,50113,00108,50111,00111,00140.481
05 gen 2024110,00113,50109,50109,50109,50186.892
04 gen 2024110,00112,00109,63112,00112,00179.528
03 gen 2024113,00113,00108,60109,00109,00275.162
02 gen 2024113,00113,50111,52112,50112,50253.456
29 dic 2023112,00112,50111,00111,50111,50143.679
28 dic 2023111,00112,50108,50112,00112,00115.711
27 dic 2023111,00112,50108,50112,50112,50184.704
22 dic 2023111,00111,00107,00111,00111,00101.327
21 dic 2023110,00110,50105,50110,00110,00100.602
20 dic 2023107,00111,00105,50110,00110,00612.153
19 dic 2023106,50108,97105,55107,50107,50279.204
18 dic 2023105,00109,00104,00109,00109,001.106.252
15 dic 2023103,50104,50101,16104,00104,00484.368
*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...