Italia markets closed

Capita plc (CPI.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
20,70-0,24 (-1,15%)
Alla chiusura: 04:38PM GMT
Periodo di tempo:
10 dic 2022 - 10 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202320,8021,1020,4820,7020,706.558.675
07 dic 202320,8021,1220,1720,9420,942.914.400
06 dic 202319,7521,1619,7520,7020,703.797.395
05 dic 202319,0821,2819,0820,5020,506.627.873
04 dic 202319,9021,2219,9020,5020,508.130.193
01 dic 202319,0020,2018,9620,0020,004.499.358
30 nov 202319,4019,5318,8819,1019,106.529.220
29 nov 202318,9419,4118,6019,2919,293.839.987
28 nov 202318,9319,9817,6518,9318,934.466.623
27 nov 202319,3021,2618,8118,9818,984.200.393
24 nov 202320,3020,5019,8519,9019,902.465.479
23 nov 202320,8021,0419,8820,3020,305.472.124
22 nov 202320,2021,6020,2020,9820,987.389.994
21 nov 202319,7521,6019,5120,6020,6013.829.800
20 nov 202318,9019,6418,5419,2019,203.014.727
17 nov 202318,4819,4318,2218,3418,345.008.036
16 nov 202319,0019,5918,6518,8118,812.203.893
15 nov 202319,0119,7918,1819,0419,046.244.344
14 nov 202317,2019,1217,2019,0219,026.325.110
13 nov 202317,7818,4717,2117,7717,773.042.923
10 nov 202318,1018,7417,6017,7617,763.564.569
09 nov 202318,0019,0017,1618,3218,321.952.880
08 nov 202318,0019,0017,9117,9217,922.649.522
07 nov 202317,6818,4817,6818,1218,124.290.666
06 nov 202317,0018,3917,0017,9617,963.006.795
03 nov 202317,0018,2517,0017,7717,776.121.172
02 nov 202316,5817,4716,5817,2517,254.417.016
01 nov 202316,5817,2016,4616,9116,912.859.318
31 ott 202316,7017,1316,6316,7716,774.871.576
30 ott 202316,2716,8415,8516,6516,656.120.061
27 ott 202315,3516,1315,2616,1016,106.741.408
26 ott 202315,7215,8715,2815,4715,474.834.391
25 ott 202316,5016,9315,7015,8715,877.217.187
24 ott 202317,0617,3816,5616,5816,583.892.886
23 ott 202316,5717,1516,3017,0317,033.093.087
20 ott 202317,3717,4916,5116,7316,735.516.940
19 ott 202317,0817,3516,8417,2817,281.529.019
18 ott 202317,4117,4316,9517,2317,234.297.288
17 ott 202316,9917,5016,7917,2517,254.354.621
16 ott 202316,6817,1016,0016,9316,933.702.252
13 ott 202317,3217,3216,6116,7116,714.201.272
12 ott 202317,7217,9817,0917,3217,326.223.508
11 ott 202317,6017,7617,2917,6017,605.510.761
10 ott 202316,9017,4816,8417,4417,447.085.042
09 ott 202316,9117,1716,5516,8416,844.240.387
06 ott 202316,6017,6215,9016,8016,807.749.060
05 ott 202316,5416,5116,3016,4016,404.598.320
04 ott 202316,5617,2616,2016,4016,403.960.446
03 ott 202316,9216,9216,2516,5016,505.152.630
02 ott 202316,7917,5116,5016,7416,745.989.957
29 set 202316,2017,4316,2017,0217,0210.276.005
28 set 202317,0017,0016,3016,4916,498.117.038
27 set 202317,1017,7116,7516,7516,757.056.354
26 set 202317,3617,5317,0117,0117,017.322.242
25 set 202317,8517,9517,0517,4417,445.760.895
22 set 202317,5017,9817,2217,8017,8010.173.665
21 set 202317,2017,4716,8417,4117,419.768.545
20 set 202316,9017,0216,5016,8916,896.431.356
19 set 202316,5016,8316,4016,4916,496.267.025
18 set 202317,1617,3416,4016,4016,408.280.751
15 set 202317,1017,7016,8817,1317,1339.615.947
14 set 202316,9617,6816,6317,0717,077.881.207
13 set 202316,4117,4716,4116,9316,937.713.161
12 set 202316,6916,9216,4316,9216,926.042.249
11 set 202316,3616,7316,3616,5916,594.473.855
08 set 202316,5316,5316,1616,3616,367.736.251
07 set 202316,2416,9116,2316,2316,2321.462.576
06 set 202317,0817,0916,2516,6316,6318.429.905
05 set 202317,6117,6716,9617,1217,129.174.119
04 set 202317,8618,1217,4117,5617,565.623.095
01 set 202318,3918,3917,4617,5217,528.556.198
31 ago 202317,5118,2917,5118,0418,049.909.545
30 ago 202317,8018,1617,6417,7017,704.874.331
29 ago 202318,3918,3917,7418,0018,005.220.735
25 ago 202318,0018,0417,4417,5817,5810.416.927
24 ago 202318,8418,9917,9617,9617,968.063.338
23 ago 202318,5019,0718,3318,8118,814.863.770
22 ago 202318,5619,3418,2818,3818,386.591.964
21 ago 202319,2019,2018,4218,8218,828.034.743
18 ago 202318,8819,5318,3218,8118,8110.587.544
17 ago 202319,1319,6518,6418,9218,926.461.715
16 ago 202320,0020,1819,1019,1519,159.468.267
15 ago 202320,3020,5319,6419,8319,837.142.040
14 ago 202321,0021,0020,0320,2420,2410.281.410
11 ago 202320,7621,5420,1720,9020,9016.961.222
10 ago 202319,9920,3819,1320,3020,309.709.421
09 ago 202320,7420,9219,5019,5319,5315.838.878
08 ago 202319,8020,6419,4919,9419,9417.605.212
07 ago 202322,9022,9020,2220,3420,3429.901.174
04 ago 202326,2027,9221,8221,9421,9445.183.951
03 ago 202326,6027,0226,4026,8426,845.560.678
02 ago 202327,0027,2026,0626,7026,704.155.374
01 ago 202327,7228,0826,9226,9626,9611.730.839
31 lug 202328,8028,9027,5827,6227,626.648.960
28 lug 202327,7028,2027,5627,9827,983.855.650
27 lug 202328,7028,9228,1428,2028,202.948.174
26 lug 202327,8028,5427,6928,4428,444.449.129
25 lug 202328,0428,4427,6727,8027,802.244.746
24 lug 202327,6228,2027,1727,9827,982.193.749
21 lug 202328,5028,9427,7828,0828,083.054.325
*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...