Italia markets closed

Computacenter plc (CCC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.512,00-70,00 (-2,71%)
In data: 10:15AM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20242.635,842.664,002.500,002.512,002.512,0011.424
30 apr 20242.556,002.602,002.556,002.582,002.582,00145.990
29 apr 20242.600,002.600,002.548,002.588,002.588,0086.062
26 apr 20242.568,002.584,002.536,002.572,002.572,00117.621
25 apr 20242.600,002.600,002.506,002.548,002.548,00115.804
24 apr 20242.594,002.594,002.544,002.556,002.556,00179.665
23 apr 20242.552,002.594,002.552,002.574,002.574,00178.292
22 apr 20242.514,002.582,002.504,002.558,002.558,00329.131
19 apr 20242.576,002.576,002.480,002.498,002.498,00152.468
18 apr 20242.600,002.600,002.500,002.516,002.516,00135.694
17 apr 20242.634,002.634,002.526,582.554,002.554,00195.217
16 apr 20242.600,002.620,002.556,002.556,002.556,00132.034
15 apr 20242.700,002.700,002.634,002.634,002.634,00195.516
12 apr 20242.704,002.706,002.632,002.648,002.648,00173.020
11 apr 20242.720,002.720,002.658,002.670,002.670,00191.266
10 apr 20242.662,002.700,002.644,002.682,002.682,00191.104
09 apr 20242.644,002.704,002.644,002.690,002.690,00139.299
08 apr 20242.710,002.717,482.652,002.706,002.706,00131.716
05 apr 20242.700,002.760,002.676,002.718,002.718,00141.578
04 apr 20242.750,002.750,002.700,002.724,002.724,00123.336
03 apr 20242.706,002.722,002.672,002.710,002.710,00167.622
02 apr 20242.780,002.780,002.690,002.694,002.694,00171.414
28 mar 20242.692,002.718,002.662,002.696,002.696,00156.309
27 mar 20242.756,002.756,002.690,002.694,002.694,00331.312
26 mar 20242.660,002.734,002.644,002.698,002.698,00119.645
25 mar 20242.710,002.720,002.664,822.676,002.676,00167.193
22 mar 20242.700,002.710,002.656,002.702,002.702,00227.104
21 mar 20242.752,002.777,372.694,002.696,002.696,00303.090
20 mar 20242.700,002.870,002.666,552.752,002.752,00408.811
19 mar 20242.954,002.964,002.924,002.942,002.942,00168.254
18 mar 20242.980,002.980,002.900,002.940,002.940,00129.098
15 mar 20242.940,002.944,002.896,002.904,002.904,00661.947
14 mar 20242.930,002.932,002.884,002.924,002.924,00151.321
13 mar 20242.968,002.968,002.916,002.932,002.932,00351.251
12 mar 20242.900,002.946,002.842,142.944,002.944,00282.495
11 mar 20242.860,002.906,002.856,002.900,002.900,00191.574
08 mar 20242.886,002.898,002.840,002.876,002.876,00121.338
07 mar 20242.852,002.934,002.852,002.900,002.900,00364.332
06 mar 20242.896,002.904,002.880,002.902,002.902,00151.044
05 mar 20242.930,002.940,002.876,002.890,002.890,0076.224
04 mar 20242.974,002.974,002.906,002.930,002.930,0087.321
01 mar 20242.860,002.912,782.854,002.910,002.910,00101.665
29 feb 20242.900,002.934,002.856,002.902,002.902,00313.825
28 feb 20242.902,002.922,002.862,002.882,002.882,0073.105
27 feb 20242.904,002.910,002.872,002.904,002.904,00142.518
26 feb 20242.882,002.948,002.866,002.900,002.900,00111.897
23 feb 20242.896,002.946,642.896,002.940,002.940,00107.301
22 feb 20242.952,002.962,002.890,002.916,002.916,00275.897
21 feb 20242.888,002.900,002.868,002.890,002.890,0041.139
20 feb 20242.926,002.926,002.882,002.894,002.894,0084.152
19 feb 20242.936,002.940,002.904,002.920,002.920,00127.297
16 feb 20242.938,002.972,002.925,202.936,002.936,0084.841
15 feb 20242.938,002.942,002.894,002.934,002.934,00217.577
14 feb 20242.920,002.934,002.878,002.916,002.916,00104.708
13 feb 20242.844,002.900,002.844,002.872,002.872,00272.567
12 feb 20242.904,002.924,002.888,002.900,002.900,00220.091
09 feb 20242.982,002.982,002.880,002.908,002.908,00141.901
08 feb 20242.980,002.980,002.880,002.928,002.928,0089.594
07 feb 20242.848,002.918,002.848,002.908,002.908,0074.586
06 feb 20242.812,002.920,002.812,002.906,002.906,00117.066
05 feb 20242.854,002.914,002.820,002.826,002.826,00136.810
02 feb 20242.976,002.976,002.870,002.886,002.886,0073.066
01 feb 20242.904,002.952,002.894,002.910,002.910,00163.641
31 gen 20242.924,002.936,002.884,002.904,002.904,00109.706
30 gen 20242.870,002.930,002.850,002.918,002.918,00101.904
29 gen 20242.930,002.930,002.824,002.846,002.846,0084.003
26 gen 20242.850,002.872,002.800,002.870,002.870,00258.314
25 gen 20242.940,002.940,002.804,002.812,002.812,00115.761
24 gen 20242.872,002.916,002.840,002.866,002.866,00121.419
23 gen 20242.876,002.894,002.828,002.870,002.870,00210.870
22 gen 20242.800,002.830,002.782,002.830,002.830,00304.975
19 gen 20242.718,002.790,002.718,002.790,002.790,00103.379
18 gen 20242.726,002.790,002.724,002.778,002.778,0098.329
17 gen 20242.714,002.723,972.672,002.714,002.714,0082.179
16 gen 20242.766,002.780,002.748,002.750,002.750,0059.034
15 gen 20242.772,002.786,002.740,002.768,002.768,0074.665
12 gen 20242.776,002.804,002.725,002.764,002.764,00472.280
11 gen 20242.746,002.760,002.698,002.710,002.710,00166.454
10 gen 20242.728,002.750,002.710,002.738,002.738,00287.208
09 gen 20242.788,002.788,002.682,002.720,002.720,00109.959
08 gen 20242.632,002.764,002.632,002.756,002.756,0069.706
05 gen 20242.692,002.706,002.656,002.688,002.688,0066.259
04 gen 20242.682,002.746,002.658,002.722,002.722,00157.703
03 gen 20242.750,002.756,002.674,002.682,002.682,0098.231
02 gen 20242.790,002.807,602.734,002.748,002.748,0088.382
29 dic 20232.774,002.828,002.768,002.792,002.792,0033.513
28 dic 20232.828,002.828,002.768,002.784,002.784,0053.386
27 dic 20232.752,002.824,002.752,002.780,002.780,0086.220
22 dic 20232.768,002.802,002.698,002.778,002.778,0036.104
21 dic 20232.812,002.821,242.724,002.776,002.776,0069.792
20 dic 20232.780,002.816,002.755,452.796,002.796,00155.073
19 dic 20232.754,002.776,002.720,002.776,002.776,00492.689
18 dic 20232.716,002.732,002.674,002.702,002.702,00158.094
15 dic 20232.632,002.732,002.632,002.694,002.694,00303.467
14 dic 20232.712,002.720,002.686,002.692,002.692,00381.964
13 dic 20232.694,002.710,002.640,002.652,002.652,00109.495
12 dic 20232.692,002.716,002.662,002.688,002.688,00240.911
11 dic 20232.620,002.702,002.620,002.688,002.688,00255.552
08 dic 20232.678,002.710,002.662,002.688,002.688,00101.850
07 dic 20232.676,002.694,002.621,862.684,002.684,00102.745
*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...