Italia markets closed

Avingtrans plc (AVG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
390,000,00 (0,00%)
Alla chiusura: 04:07PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024394,45400,00380,00390,00390,0013.615
27 mar 2024385,00389,00374,10390,00390,0014.297
26 mar 2024385,00390,00370,00385,00385,0027.417
25 mar 2024402,50400,00381,50390,00390,00358.456
22 mar 2024407,50420,00391,00402,50402,508.180
21 mar 2024410,00420,00395,00407,50407,508.125
20 mar 2024410,00420,00406,50410,00410,0040.301
19 mar 2024410,00419,00410,00410,00410,00129.135
18 mar 2024410,00424,00410,20410,00410,0020.421
15 mar 2024410,00420,00407,00410,00410,0011.337
14 mar 2024400,00420,00392,40410,00410,0082.127
13 mar 2024380,00409,50380,00405,00405,00103.909
12 mar 2024380,00390,00373,80380,00380,005.802
11 mar 2024380,00398,00370,00380,00380,0028.219
08 mar 2024370,00389,80353,00380,00380,0012.491
07 mar 2024370,00380,00368,75370,00370,0019.345
06 mar 2024370,00378,00367,77370,00370,0022.330
05 mar 2024370,00380,00366,22370,00370,0011.680
04 mar 2024385,00380,10366,00370,00370,00101.908
01 mar 2024360,00389,25355,00385,00385,0073.644
29 feb 2024352,50364,90350,00360,00360,00424.075
28 feb 2024347,50370,00342,25370,00370,0092.210
27 feb 2024335,00345,00331,00345,00345,0061.786
26 feb 2024335,00339,90330,00335,00335,0050.178
23 feb 2024335,00338,00330,00330,00330,0037.915
22 feb 2024345,00340,10330,00335,00335,00172.599
21 feb 2024345,00348,80340,00345,00345,009.342
20 feb 2024355,00360,00340,00345,00345,0026.884
19 feb 2024355,00359,00350,10355,00355,0012.748
16 feb 2024355,00358,00350,10355,00355,005.115
15 feb 2024355,00357,50350,10355,00355,0013.889
14 feb 2024355,00360,00350,00355,00355,0014.100
13 feb 2024355,00356,80350,75355,00355,0019.195
12 feb 2024355,00356,49342,50355,00355,0036.089
09 feb 2024355,00360,00350,00355,00355,0014.582
08 feb 2024360,00360,00350,00355,00355,0010.520
07 feb 2024370,00371,00353,90360,00360,0044.383
06 feb 2024370,00380,00360,00370,00370,0016.172
05 feb 2024370,00379,80364,34370,00370,0016.945
02 feb 2024365,00369,90362,50370,00370,0026.686
01 feb 2024370,00378,00360,00365,00365,00113.353
31 gen 2024370,00380,00363,66370,00370,0030.197
30 gen 2024370,00380,00370,00370,00370,002.130
29 gen 2024370,00380,00360,00370,00370,0012.348
26 gen 2024370,00379,60365,67370,00370,0019.973
25 gen 2024370,00388,00367,00370,00370,0013.368
24 gen 2024370,00379,00363,63370,00370,0016.166
23 gen 2024370,00380,00363,63370,00370,0039.571
22 gen 2024370,00373,00363,63370,00370,007.486
19 gen 2024370,00374,75363,63370,00370,0019.171
18 gen 2024375,00375,90363,55370,00370,0011.767
17 gen 2024375,00379,90371,63375,00375,008.417
16 gen 2024380,00384,00370,00375,00375,0022.495
15 gen 2024380,00390,00370,00380,00380,0011.829
12 gen 2024390,00390,50380,00390,00390,0010.040
11 gen 2024390,00392,45380,00390,00390,0015.899
10 gen 2024390,00392,45380,20390,00390,0022.524
09 gen 2024390,00390,50380,00390,00390,00121.264
08 gen 2024390,00392,45380,00390,00390,0014.248
05 gen 2024390,00394,00380,00390,00390,0031.123
04 gen 2024400,00403,60382,00390,00390,0044.679
03 gen 2024400,00410,00390,20400,00400,0011.916
02 gen 2024390,00410,00390,00400,00400,0030.520
29 dic 2023385,00398,00390,00390,00390,004.392
28 dic 2023385,00390,00372,22385,00385,008.270
27 dic 2023375,00390,00372,22385,00385,0039.800
22 dic 2023375,00378,00371,27375,00375,008.380
21 dic 2023380,00387,00372,00375,00375,0093.366
20 dic 2023380,00387,35376,10380,00380,0032.331
19 dic 2023380,00388,00372,75380,00380,0033.865
18 dic 2023390,00382,77382,00380,00380,008.674
15 dic 2023390,00390,00382,00390,00390,0031.762
14 dic 2023390,00391,00381,55390,00390,0015.457
13 dic 2023390,00391,25383,65390,00390,008.749
12 dic 2023380,00392,00380,17390,00390,0035.684
11 dic 2023380,00389,00379,55380,00380,006.426
08 dic 2023380,00389,00378,67380,00380,0039.631
07 dic 2023380,00389,70363,00380,00380,0019.825
06 dic 2023385,00390,00370,00370,00370,006.301
05 dic 2023385,00389,65381,25385,00385,0013.133
04 dic 2023385,00390,00381,10385,00385,0021.647
01 dic 2023380,00389,40380,02380,00380,002.747
30 nov 2023380,00387,00377,51380,00380,0016.022
29 nov 2023380,00388,00377,50380,00380,002.028
28 nov 2023380,00390,00376,55380,00380,0026.083
27 nov 2023380,00390,00375,01380,00380,006.396
24 nov 2023380,00390,00370,00380,00380,0039.974
23 nov 2023380,00383,45373,66380,00380,009.623
22 nov 2023390,00400,00373,00380,00380,0044.442
21 nov 2023390,00400,00380,20390,00390,0031.072
20 nov 2023390,00393,22382,33390,00390,0052.282
17 nov 2023390,00395,00382,33390,00390,0048.951
16 nov 2023395,00400,00390,00400,00400,0057.776
15 nov 2023390,00400,00391,55395,00395,0019.288
14 nov 2023380,00397,00384,25390,00390,0013.507
13 nov 2023375,00385,00375,90380,00380,0036.026
10 nov 2023360,00367,90357,51360,00360,001.158
09 nov 2023360,00371,70350,00360,00360,0010.690
08 nov 2023370,00371,70353,33355,00355,0027.952
07 nov 2023370,00380,00360,20370,00370,005.046
*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...