Italia markets closed

Capita plc (CPI.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
28,16+0,22 (+0,79%)
Alla chiusura: 05:38PM GMT
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202327,6528,3427,0228,1628,161.783.320
26 gen 202327,8228,3627,0827,9427,942.712.155
25 gen 202327,0028,0827,0027,5027,501.119.690
24 gen 202327,4828,0227,0627,6827,682.545.313
23 gen 202327,6828,3227,0227,9027,901.934.156
20 gen 202326,9627,6426,5427,5427,542.215.165
19 gen 202328,5028,5026,8027,0027,003.465.034
18 gen 202327,0227,9827,0227,4827,481.857.710
17 gen 202327,0028,1727,0027,5027,509.634.294
16 gen 202327,1828,8627,1327,7827,781.788.048
13 gen 202328,2228,5227,0227,3027,303.367.381
12 gen 202327,8428,0625,7827,9627,964.034.251
11 gen 202325,9427,1425,8027,0627,062.170.060
10 gen 202327,2028,1226,5026,6026,605.000.745
09 gen 202327,6027,9626,4427,6027,607.112.948
06 gen 202328,0028,0027,1227,3627,363.160.754
05 gen 202327,0027,6626,5427,4027,406.084.562
04 gen 202325,5026,9025,0226,8026,808.342.697
03 gen 202324,8825,3824,0225,2025,203.362.189
30 dic 202224,9424,9824,1524,2624,26974.637
29 dic 202224,4025,0624,0024,8824,882.733.112
28 dic 202224,8024,9524,3824,5824,581.475.100
23 dic 202224,4824,9424,1724,8624,86508.981
22 dic 202224,9424,9423,8124,2624,262.751.256
21 dic 202224,1625,0023,8224,7824,782.652.350
20 dic 202223,8024,2223,6423,9223,921.703.497
19 dic 202223,2024,3623,2024,0024,001.682.623
16 dic 202224,4424,5823,2123,5023,504.365.003
15 dic 202224,5025,9824,5024,5224,522.240.386
14 dic 202225,4025,6024,6024,9624,963.911.613
13 dic 202223,0025,9823,0025,0025,0010.042.044
12 dic 202223,5623,6622,7822,9822,985.195.521
09 dic 202223,8023,8022,7023,3823,383.691.062
08 dic 202223,1024,1622,5022,6422,642.019.923
07 dic 202223,5823,7623,1023,1023,104.355.005
06 dic 202223,8024,9823,2823,5223,523.040.191
05 dic 202224,9825,0023,7623,9023,902.524.557
02 dic 202224,0024,9723,8624,4424,443.334.647
01 dic 202223,7024,9523,5623,8023,808.033.709
30 nov 202224,5025,0823,4423,5823,589.811.520
29 nov 202225,7026,3424,3624,6824,6812.155.350
28 nov 202227,0027,9825,7225,8625,862.659.494
25 nov 202228,1228,1227,1627,3027,30839.059
24 nov 202226,6028,2626,2127,5427,543.998.489
23 nov 202226,0026,9826,0026,6826,683.562.590
22 nov 202225,0026,4025,0026,0426,041.539.564
21 nov 202225,6026,2625,5025,8425,841.756.216
18 nov 202225,4026,7025,4026,1826,183.241.856
17 nov 202225,9826,0125,0025,9025,902.349.097
16 nov 202225,8426,0124,8025,6825,686.171.970
15 nov 202225,7826,5225,2626,1026,101.674.834
14 nov 202226,0026,7825,2026,1826,183.376.420
11 nov 202226,4826,9625,8626,1826,1811.730.704
10 nov 202225,0026,4424,3826,1026,105.429.810
09 nov 202225,1226,0424,8024,9224,922.423.837
08 nov 202225,3226,4825,0225,1025,101.699.054
07 nov 202224,3826,2223,9225,4625,468.280.319
04 nov 202224,1024,7023,2624,3224,325.283.111
03 nov 202224,7024,9623,2023,9023,907.208.686
02 nov 202225,0025,6424,3624,4624,462.772.104
01 nov 202225,0025,7024,5224,8424,843.520.674
31 ott 202225,1025,3824,3024,3024,303.561.372
28 ott 202226,0226,8624,6424,9424,944.399.752
27 ott 202225,5426,7225,5425,5825,582.739.684
26 ott 202226,3026,9826,0026,6626,662.789.314
25 ott 202226,2026,5625,4826,3026,302.064.187
24 ott 202225,4026,4825,4026,1226,122.204.619
21 ott 202225,8026,4025,1425,8225,824.164.138
20 ott 202225,9025,9024,8025,5025,504.889.774
19 ott 202226,0826,9824,8225,1825,183.693.071
18 ott 202225,8826,8225,8826,0026,002.579.368
17 ott 202225,6226,5625,1226,3626,361.995.365
14 ott 202225,0027,3625,0025,4625,463.976.418
13 ott 202225,9026,1824,0026,1426,145.080.680
12 ott 202225,0026,1224,2124,3624,364.042.608
11 ott 202226,0026,9825,2625,5425,542.108.878
10 ott 202227,0027,9825,8026,0226,021.522.584
07 ott 202227,5027,5826,4226,8626,861.743.280
06 ott 202228,0028,0026,6327,1827,181.648.281
05 ott 202227,9028,2226,8027,7627,768.096.552
04 ott 202225,9028,0225,5027,8827,885.545.045
03 ott 202224,0026,2024,0026,0626,063.131.351
30 set 202222,2025,6422,2025,0425,048.262.096
29 set 202225,0025,6022,9023,6223,627.630.642
28 set 202226,2026,5124,4625,2425,247.574.981
27 set 202227,0027,9626,4226,4226,426.087.749
26 set 202227,5028,0426,0027,5527,555.477.822
23 set 202228,5029,2927,7427,7427,743.834.311
22 set 202229,2029,2028,0028,6228,622.804.411
21 set 202229,0629,3228,5428,9028,903.021.353
20 set 202228,3029,3427,3829,1029,107.351.475
16 set 202226,0029,1825,7028,7428,7414.605.847
15 set 202225,7026,1824,9025,5225,522.597.410
14 set 202225,6027,2825,3425,6425,643.282.290
13 set 202226,7027,0025,8426,1026,104.022.189
12 set 202226,3926,9226,3926,7426,743.031.919
09 set 202226,0026,5025,6426,0026,002.728.758
08 set 202226,6227,3825,8426,1626,163.729.526
07 set 202226,0027,6425,8726,5626,562.889.450
06 set 202226,0027,5425,8227,3427,343.680.611
*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...