Italia markets close in 5 hours 16 minutes

Caledonia Investments Plc (CLDN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.514,10+14,10 (+0,40%)
In data: 10:51AM BST. Mercato aperto.
Periodo di tempo:
19 set 2023 - 19 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 set 20243.480,003.515,563.470,003.514,103.514,1011.590
18 set 20243.510,003.515,003.466,323.500,003.500,0022.221
17 set 20243.505,003.512,203.390,003.500,003.500,0029.468
16 set 20243.480,003.500,003.448,133.500,003.500,0019.307
13 set 20243.470,003.490,003.460,003.460,003.460,0025.473
12 set 20243.440,003.475,003.384,663.470,003.470,0026.163
11 set 20243.350,003.415,443.350,003.380,003.380,0022.330
10 set 20243.380,003.423,683.350,003.380,003.380,0045.161
09 set 20243.410,003.480,003.375,003.400,003.400,0021.655
06 set 20243.445,003.495,003.380,003.400,003.400,0034.229
05 set 20243.465,003.485,003.445,333.450,003.450,0030.650
04 set 20243.445,003.500,003.425,003.470,003.470,0045.783
03 set 20243.500,003.500,003.450,003.450,003.450,0024.067
02 set 20243.585,003.599,853.504,543.515,003.515,0029.703
30 ago 20243.590,003.645,003.575,603.580,003.580,0037.547
29 ago 20243.635,003.642,813.540,003.575,003.575,0050.742
28 ago 20243.655,003.705,003.605,003.650,003.650,0022.081
27 ago 20243.650,003.725,003.599,663.690,003.690,0036.060
23 ago 20243.670,003.690,003.642,113.650,003.650,0048.331
22 ago 20243.670,003.670,003.630,123.655,003.655,0014.254
21 ago 20243.660,003.685,003.613,953.625,003.625,0042.958
20 ago 20243.685,003.695,003.606,923.660,003.660,0026.265
19 ago 20243.705,003.725,003.653,153.660,003.660,0019.120
16 ago 20243.700,003.730,003.564,153.680,003.680,0060.690
15 ago 20243.660,003.675,003.578,323.670,003.670,0018.003
14 ago 20243.595,003.665,003.542,623.665,003.665,0023.911
13 ago 20243.625,003.625,003.515,003.605,003.605,0027.967
12 ago 20243.510,003.585,523.504,143.560,003.560,0027.028
09 ago 20243.550,003.585,003.500,003.560,003.560,0017.523
08 ago 20243.405,003.565,003.405,003.550,003.550,0050.974
07 ago 20243.600,003.615,003.510,263.545,003.545,0040.123
06 ago 20243.440,003.625,003.410,003.600,003.600,0050.021
05 ago 20243.600,003.600,003.405,003.405,003.405,0058.835
02 ago 20243.625,003.628,053.530,003.530,003.530,0046.161
01 ago 20243.660,003.660,003.621,813.650,003.650,0057.586
31 lug 20243.640,003.671,023.600,003.665,003.665,0075.491
30 lug 20243.590,003.665,003.590,003.630,003.630,0065.375
29 lug 20243.595,003.600,003.536,453.600,003.600,0067.521
26 lug 20243.510,003.597,353.510,003.595,003.595,0053.640
25 lug 20243.580,003.580,003.525,003.525,003.525,0056.619
24 lug 20243.535,003.547,103.530,003.535,003.535,0016.442
23 lug 20243.535,003.541,083.510,003.535,003.535,0021.287
22 lug 20243.555,003.555,003.520,003.535,003.535,0017.380
19 lug 20243.570,003.575,643.535,003.550,003.550,0037.033
18 lug 20243.485,003.580,003.485,003.580,003.580,0051.346
17 lug 20243.495,003.525,003.495,003.520,003.520,0026.508
16 lug 20243.525,003.525,003.520,003.525,003.525,0025.683
15 lug 20243.520,003.560,003.485,013.545,003.545,0025.421
12 lug 20243.595,003.595,003.528,623.540,003.540,0033.702
11 lug 20243.495,003.565,003.476,483.565,003.565,0032.954
10 lug 20243.470,003.525,003.470,003.525,003.525,0060.473
09 lug 20243.490,003.535,003.490,003.525,003.525,0022.271
08 lug 20243.480,003.555,953.480,003.540,003.540,0032.353
05 lug 20243.590,003.660,003.531,703.550,003.550,0080.035
04 lug 20243.515,003.585,003.440,003.585,003.585,0030.450
03 lug 20243.495,003.525,003.422,953.520,003.520,0032.094
02 lug 20243.430,003.480,403.390,003.465,003.465,0031.483
01 lug 20243.440,003.488,753.399,013.445,003.445,0058.576
28 giu 20243.470,003.480,003.400,003.475,003.475,0031.407
27 giu 20243.500,003.500,003.372,003.400,003.400,0090.938
27 giu 20240.5147 Dividendo
26 giu 20243.550,003.550,003.455,133.520,003.519,4963.693
25 giu 20243.530,003.545,003.480,003.505,003.504,4952.933
24 giu 20243.500,003.530,003.449,403.530,003.529,4828.549
21 giu 20243.495,003.500,003.445,003.490,003.489,4939.571
20 giu 20243.480,003.509,603.465,953.500,003.499,4945.126
19 giu 20243.475,003.520,003.377,723.505,003.504,4968.600
18 giu 20243.480,003.480,003.359,153.440,003.439,5094.458
17 giu 20243.330,003.445,003.330,003.410,003.409,5033.356
14 giu 20243.380,003.414,653.367,623.390,003.389,5046.081
13 giu 20243.415,003.485,003.370,003.370,003.369,5143.368
12 giu 20243.440,003.515,003.390,003.390,003.389,5030.470
11 giu 20243.500,003.565,003.476,243.480,003.479,4934.951
10 giu 20243.530,003.553,193.470,253.490,003.489,4939.041
07 giu 20243.500,003.564,483.491,593.525,003.524,4829.611
06 giu 20243.565,003.565,003.515,003.515,003.514,4959.756
05 giu 20243.500,003.550,003.451,253.550,003.549,4833.497
04 giu 20243.530,003.564,003.519,673.540,003.539,4855.167
03 giu 20243.505,003.590,003.505,003.545,003.544,4849.440
31 mag 20243.445,003.580,003.445,003.540,003.539,4877.349
30 mag 20243.330,003.524,853.330,003.505,003.504,4972.985
29 mag 20243.390,003.424,253.340,003.350,003.349,5151.546
28 mag 20243.410,003.435,003.390,003.390,003.389,5049.963
24 mag 20243.440,003.460,003.409,213.410,003.409,5025.893
23 mag 20243.445,003.484,983.400,003.400,003.399,5033.792
22 mag 20243.485,003.509,963.465,003.465,003.464,4925.589
21 mag 20243.485,003.540,003.483,853.490,003.489,4973.472
20 mag 20243.420,003.500,003.420,003.490,003.489,4926.252
17 mag 20243.425,003.500,003.420,003.460,003.459,4937.518
16 mag 20243.475,003.500,003.445,003.485,003.484,4937.005
15 mag 20243.500,003.500,003.425,003.465,003.464,49163.777
14 mag 20243.580,003.580,003.440,203.460,003.459,4966.538
13 mag 20243.500,003.540,703.495,003.495,003.494,4922.461
10 mag 20243.575,003.575,003.510,003.510,003.509,4930.798
09 mag 20243.570,003.590,003.560,003.570,003.569,4818.270
08 mag 20243.570,003.595,003.565,003.565,003.564,4814.518
07 mag 20243.555,003.600,003.540,003.595,003.594,4735.083
03 mag 20243.525,003.560,003.509,603.555,003.554,4820.306
02 mag 20243.520,003.541,003.500,643.555,003.554,4827.236
01 mag 20243.560,003.582,443.535,003.535,003.534,4827.971
*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...