Italia markets closed

The Bankers Investment Trust PLC (BNKR.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
111,20-0,40 (-0,36%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 2024111,76112,40111,00111,20111,201.635.906
14 giu 2024111,20112,00111,00111,60111,601.325.535
13 giu 2024112,20112,20111,00111,40111,401.828.329
12 giu 2024110,80112,20110,70112,20112,201.578.918
11 giu 2024111,40112,00110,60110,60110,601.614.608
10 giu 2024111,00111,80111,00111,40111,402.038.059
07 giu 2024111,80112,28111,20111,60111,601.419.414
06 giu 2024112,40113,20111,56111,80111,801.144.444
05 giu 2024112,40113,60111,60112,00112,002.827.418
04 giu 2024112,40113,40111,60112,60112,601.566.607
03 giu 2024113,40114,00112,40112,80112,801.908.992
31 mag 2024111,00113,20111,00112,80112,801.603.019
30 mag 2024112,00112,40111,16112,40112,402.227.733
29 mag 2024112,00113,40111,18111,40111,401.646.044
28 mag 2024113,20113,80112,60112,60112,602.477.451
24 mag 2024112,80113,60112,00113,40113,401.116.946
23 mag 2024113,40113,40112,20113,20113,206.536.602
22 mag 2024113,40114,20112,75113,00113,003.770.098
21 mag 2024114,20115,60113,56114,00114,002.976.724
20 mag 2024115,00115,82114,60114,80114,803.337.928
17 mag 2024116,00117,20115,60115,60115,602.938.479
16 mag 2024116,00117,04116,00117,00117,001.357.446
15 mag 2024116,00116,80114,70116,80116,801.331.081
14 mag 2024114,40115,80114,40115,80115,801.042.895
13 mag 2024115,60115,60114,19115,40115,401.215.925
10 mag 2024114,00115,87114,00115,80115,801.165.671
09 mag 2024116,00116,00114,00114,60114,601.230.858
08 mag 2024114,60115,60114,00114,20114,201.777.138
07 mag 2024113,40115,01113,34114,80114,802.251.995
03 mag 2024112,80113,40111,67113,40113,402.240.819
02 mag 2024112,00112,00112,00112,60112,605.495.647
01 mag 2024111,20112,20111,00112,00112,001.017.590
30 apr 2024112,00112,68111,69112,20112,202.220.095
29 apr 2024113,00113,20111,60112,20112,201.640.037
26 apr 2024111,00112,00109,80112,00112,001.701.137
25 apr 2024110,40111,40109,51109,80109,801.100.280
25 apr 20240.00672 Dividendo
24 apr 2024111,60112,60111,60112,00111,992.122.388
23 apr 2024113,00113,00111,20112,00111,992.361.418
22 apr 2024110,00111,40109,40111,00110,991.570.753
19 apr 2024110,00111,00109,60109,60109,591.434.957
18 apr 2024110,00111,60110,00111,00110,992.390.558
17 apr 2024109,00110,80109,00110,40110,391.662.633
16 apr 2024110,00111,20109,70109,80109,791.794.274
15 apr 2024111,80112,64111,20111,80111,792.076.240
12 apr 2024111,80112,60111,31111,80111,792.019.105
11 apr 2024112,00113,00111,00111,20111,192.443.083
10 apr 2024110,80112,80110,60111,80111,792.263.910
09 apr 2024110,80111,80110,44111,00110,992.150.700
08 apr 2024110,60111,60109,30111,60111,592.358.800
05 apr 2024109,40110,51108,60110,40110,392.304.864
04 apr 2024110,40111,03110,20110,80110,793.748.807
03 apr 2024110,00111,40110,00110,40110,392.827.483
02 apr 2024111,20112,00110,78111,20111,196.990.491
28 mar 2024111,80112,00111,40111,60111,592.721.776
27 mar 2024111,40112,40111,06111,40111,392.209.268
26 mar 2024111,60112,40110,81112,40112,392.722.930
25 mar 2024111,40112,00111,00111,80111,792.652.793
22 mar 2024111,20112,40111,20112,40112,392.713.807
21 mar 2024110,80112,00110,50111,20111,193.865.778
20 mar 2024109,80110,80109,80110,40110,394.312.794
19 mar 2024111,00111,20109,88110,40110,393.043.747
18 mar 2024110,00111,10109,40111,00110,991.694.637
15 mar 2024109,60110,80109,40110,80110,793.034.624
14 mar 2024110,40111,60110,20110,20110,193.065.979
13 mar 2024109,80111,40109,80110,80110,792.556.321
12 mar 2024110,60111,20109,60111,00110,992.163.828
11 mar 2024109,60110,40109,20109,80109,791.679.023
08 mar 2024109,40110,60109,00110,60110,592.460.309
07 mar 2024110,00110,53109,00110,00109,992.469.079
06 mar 2024109,40110,40109,40110,20110,192.275.146
05 mar 2024108,80109,21108,20109,20109,191.545.778
04 mar 2024108,00109,00108,00108,80108,792.321.837
01 mar 2024107,20108,80107,20108,80108,791.931.330
29 feb 2024106,20107,80106,20107,40107,393.380.036
28 feb 2024106,40108,00106,00106,60106,592.554.114
27 feb 2024107,40107,50106,00107,00106,992.277.083
26 feb 2024108,00108,00105,92107,20107,191.998.557
23 feb 2024108,00108,00106,20107,20107,192.310.188
22 feb 2024106,00107,40106,00107,00106,991.416.953
21 feb 2024105,40106,24105,20106,00105,992.088.293
20 feb 2024106,60106,61105,60105,60105,591.961.873
19 feb 2024106,20106,80105,60106,40106,391.781.278
16 feb 2024106,20106,92105,60106,80106,792.224.435
15 feb 2024105,60106,20105,25106,00105,992.679.253
14 feb 2024106,40106,40104,80105,80105,792.504.033
13 feb 2024106,60106,60104,75105,20105,191.796.124
12 feb 2024104,80106,40104,20106,00105,993.254.701
09 feb 2024105,00106,00104,12105,60105,591.571.290
08 feb 2024103,60105,40103,60105,00104,991.907.858
07 feb 2024104,20105,62104,20104,20104,191.970.681
06 feb 2024104,60105,60104,04105,20105,191.959.667
05 feb 2024103,00104,60103,00104,40104,392.674.362
02 feb 2024103,60104,20103,60103,60103,591.233.475
01 feb 2024103,20104,40102,80103,20103,191.772.022
31 gen 2024103,80104,80103,22103,80103,791.446.995
30 gen 2024103,60104,73102,82104,40104,392.135.471
29 gen 2024103,60103,80102,96103,40103,392.282.861
26 gen 2024102,60103,60102,60103,60103,592.120.900
25 gen 2024104,60104,60102,60103,00102,992.054.607
*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...