Italia Markets open in 4 hrs 58 mins

LEVERAGE SHARES PUBLIC LIMITED (CON3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,28+0,59 (+5,47%)
Alla chiusura: 04:25PM BST
Periodo di tempo:
29 mar 2022 - 29 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mar 2023------
28 mar 2023------
27 mar 202311,0511,0511,0511,0511,05-
24 mar 202314,4414,4414,4414,4414,44-
23 mar 202313,5113,5113,5113,5113,51-
22 mar 202324,7724,7724,7724,7724,77-
21 mar 202332,8232,8232,8232,8232,82-
20 mar 202324,2624,2624,2624,2624,26-
17 mar 202324,1324,1324,1324,1324,13-
16 mar 202318,3018,3018,3018,3018,30-
15 mar 202315,8715,8715,8715,8715,87-
14 mar 202314,6014,6014,6014,6014,60-
13 mar 202312,4212,4212,4212,4212,42-
10 mar 20239,409,409,409,409,40-
09 mar 202312,3912,3912,3912,3912,39-
08 mar 202316,1916,1916,1916,1916,19-
07 mar 202315,3615,3615,3615,3615,36-
06 mar 202316,0416,0416,0416,0416,04-
03 mar 202317,4717,4717,4717,4717,47-
02 mar 202316,8416,8416,8416,8416,84-
01 mar 202317,6417,6417,6417,6417,64-
28 feb 202317,7717,7717,7717,7717,77-
27 feb 202313,6913,6913,6913,6913,69-
24 feb 202313,3513,3513,3513,3513,35-
23 feb 202316,4616,4616,4616,4616,46-
22 feb 202315,5715,5715,5715,5715,57-
21 feb 202316,2816,2816,2816,2816,28-
20 feb 202319,0319,0319,0319,0319,03-
17 feb 202319,0519,0519,0519,0519,05-
16 feb 202319,4019,4019,4019,4019,40-
15 feb 202323,1823,1823,1823,1823,18-
14 feb 202315,2115,2115,2115,2115,21-
13 feb 202313,3513,3513,3513,3513,35-
10 feb 202313,8713,8713,8713,8713,87-
09 feb 202315,9115,9115,9115,9115,91-
08 feb 202327,6527,6527,6527,6527,65-
07 feb 202330,1730,1730,1730,1730,17-
06 feb 202334,6034,6034,6034,6034,60-
03 feb 202334,6934,6934,6934,6934,69-
02 feb 202346,3846,3846,3846,3846,38-
01 feb 202326,9826,9826,9826,9826,98-
31 gen 202319,6919,6919,6919,6919,69-
30 gen 202317,5317,5317,5317,5317,53-
27 gen 202323,5623,5623,5623,5623,56-
26 gen 202316,0016,0016,0016,0016,00-
25 gen 202315,7815,7815,7815,7815,78-
24 gen 202316,5216,5216,5216,5216,52-
23 gen 202318,9718,9718,9718,9718,97-
20 gen 202318,2018,2018,2018,2018,20-
19 gen 202313,5013,5013,5013,5013,50-
18 gen 202314,1814,1814,1814,1814,18-
17 gen 202318,1418,1418,1418,1418,14-
16 gen 202314,5114,5114,5114,5114,51-
13 gen 202314,5314,5314,5314,5314,53-
12 gen 202312,6012,6012,6012,6012,60-
11 gen 202310,0310,0310,0310,0310,03-
10 gen 20239,669,669,669,669,66-
09 gen 20236,956,956,956,956,95-
06 gen 20234,794,794,794,794,79-
05 gen 20234,924,924,924,924,92-
04 gen 20237,367,367,367,367,36-
03 gen 20235,395,395,395,395,39-
30 dic 20226,376,376,376,376,37-
29 dic 20226,066,066,066,066,06-
28 dic 20225,025,025,025,025,02-
23 dic 20226,696,696,696,696,69-
22 dic 20226,226,226,226,226,22-
21 dic 20226,536,536,536,536,53-
20 dic 20226,446,446,446,446,44-
19 dic 20226,556,556,556,556,55-
16 dic 20220,000,000,000,000,00-
15 dic 20220,000,000,000,000,00-
14 dic 20220,000,000,000,000,00-
13 dic 20220,000,000,000,000,00-
12 dic 20220,000,000,000,000,00-
09 dic 20220,000,000,000,000,0037.307.436
08 dic 20220,000,000,000,000,0022.484.656
07 dic 20220,000,000,000,000,00101.915.915
06 dic 20220,000,000,000,000,00109.735.268
05 dic 20220,000,000,000,000,0073.072.942
02 dic 20220,000,000,000,000,00134.912.375
01 dic 20220,000,000,000,000,004.304.599
30 nov 20220,000,000,000,000,003.310.491
29 nov 20220,000,000,000,000,0041.682.410
28 nov 20220,000,000,000,000,00183.440.019
25 nov 20220,000,000,000,000,0020.737.984
24 nov 20220,000,000,000,000,001.240.505
23 nov 20220,000,000,000,000,00144.101.688
22 nov 20220,000,000,000,000,00252.851.106
21 nov 20220,000,000,000,000,00375.243.522
18 nov 20220,000,000,000,000,00228.733.931
17 nov 20220,000,000,000,000,00247.485.520
16 nov 20220,000,000,000,000,0032.643.134
15 nov 20220,000,000,000,000,0048.065.166
14 nov 20220,000,000,000,000,0062.445.351
11 nov 20220,000,000,000,000,0035.292.943
10 nov 20220,000,000,000,000,00181.010.415
09 nov 20220,000,000,000,000,00154.365.737
08 nov 20220,000,000,000,000,0094.317.220
07 nov 20220,000,000,000,000,0036.209.234
*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...