Italia markets open in 7 hours 43 minutes

Cairn Homes plc (CRN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
139,40+0,20 (+0,14%)
Alla chiusura: 04:40PM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024140,44140,80138,40139,40139,40664.239
07 mag 2024139,80142,32139,20139,20139,20252.910
03 mag 2024139,00140,80137,40140,60140,60242.155
02 mag 2024135,20139,37135,80138,80138,80592.713
01 mag 2024135,60138,40135,10136,80136,80436.521
30 apr 2024136,60138,40134,80135,60135,601.078.297
29 apr 2024131,60137,00131,60135,80135,803.093.409
26 apr 2024130,60135,40130,60133,60133,60415.529
25 apr 2024138,60140,60132,80133,80133,80696.791
25 apr 20243.2 Dividendo
24 apr 2024138,60139,40136,60138,00134,80655.013
23 apr 2024135,60140,00135,60138,60135,391.565.527
22 apr 2024136,80139,20135,60135,60132,46584.189
19 apr 2024137,20140,00136,00136,80133,63289.546
18 apr 2024139,80139,80137,80139,20135,97900.754
17 apr 2024135,80140,00135,80137,80134,60341.504
16 apr 2024138,20140,00137,40139,00135,781.190.461
15 apr 2024140,80142,32139,20139,40136,172.302.364
12 apr 2024139,20140,50138,60138,60135,39785.356
11 apr 2024138,20139,80137,50139,20135,97371.845
10 apr 2024136,80138,40135,80138,00134,80411.929
09 apr 2024136,20137,80135,80136,20133,042.716.941
08 apr 2024136,80139,46135,93137,00133,82407.794
05 apr 2024136,80139,86134,60137,00133,82226.252
04 apr 2024134,80137,80135,80137,60134,41407.479
03 apr 2024131,60135,00131,14134,00130,89335.239
02 apr 2024138,00139,00132,60133,40130,31556.148
28 mar 2024138,00138,40135,80136,40133,24336.364
27 mar 2024137,80138,20134,80137,00133,82738.582
26 mar 2024135,00138,20134,00137,80134,60607.848
25 mar 2024137,20139,63133,60133,60130,501.035.398
22 mar 2024141,00141,03136,40137,20134,024.111.485
21 mar 2024136,40141,40136,40141,40138,123.768.229
20 mar 2024134,20136,20133,76136,00132,85897.284
19 mar 2024133,60134,80133,20134,00130,892.393.061
18 mar 2024131,00134,40130,79133,60130,50254.841
15 mar 2024132,00132,88130,47130,80127,77638.888
14 mar 2024131,60132,80129,60131,00127,96467.811
13 mar 2024132,80134,10130,60132,00128,94393.990
12 mar 2024129,00132,60128,41131,00127,96814.158
11 mar 2024127,40129,00126,60128,40125,42452.824
08 mar 2024128,40130,00126,20127,60124,64451.594
07 mar 2024131,60131,80129,00129,00126,012.282.818
06 mar 2024129,80133,20129,20132,20129,131.605.606
05 mar 2024123,40130,20122,80130,20127,182.839.859
04 mar 2024124,00126,00123,40123,80120,936.199.158
01 mar 2024126,00126,00120,80123,80120,9319.601.265
29 feb 2024124,60128,60122,80122,80119,954.968.794
28 feb 2024126,80128,20126,40127,60124,64312.397
27 feb 2024127,00127,20126,35127,00124,06424.023
26 feb 2024126,60127,55124,58126,20123,27494.101
23 feb 2024128,00128,00125,80127,00124,06737.723
22 feb 2024126,00128,40126,00128,20125,232.076.931
21 feb 2024127,20127,20125,00126,20123,271.022.658
20 feb 2024125,40126,00124,60125,60122,69334.859
19 feb 2024125,80126,60124,40126,00123,08784.048
16 feb 2024127,00127,47125,80126,60123,66862.265
15 feb 2024128,20128,20127,00127,40124,45496.441
14 feb 2024129,20129,20127,00127,20124,25789.365
13 feb 2024127,80128,00126,20126,20123,271.866.916
12 feb 2024129,20129,40127,60128,20125,231.373.281
09 feb 2024124,60128,60124,60128,60125,622.933.273
08 feb 2024123,60125,80123,38125,20122,301.419.220
07 feb 2024121,20123,60121,20123,20120,34937.410
06 feb 2024120,40121,40119,38121,20118,39577.788
05 feb 2024120,60121,60119,28120,20117,41479.955
02 feb 2024119,20121,00119,20120,40117,61303.818
01 feb 2024121,60122,27120,40121,00118,19391.984
31 gen 2024121,40121,95119,20121,20118,391.025.433
30 gen 2024122,20123,00120,40121,60118,781.671.121
29 gen 2024125,40126,40122,20122,40119,56634.056
26 gen 2024123,80125,16123,80124,60121,71611.718
25 gen 2024122,20124,20122,20123,20120,34668.993
24 gen 2024125,00125,40123,40123,40120,54172.103
23 gen 2024124,80125,40123,60124,00121,12278.608
22 gen 2024121,40124,60121,40124,60121,711.470.017
19 gen 2024122,60123,80122,00123,00120,15665.633
18 gen 2024122,40123,64120,80121,80118,98780.818
17 gen 2024120,20121,80119,58121,00118,19944.121
16 gen 2024117,00123,00117,00120,20117,41906.685
15 gen 2024115,40116,00113,60114,80112,14269.364
12 gen 2024115,00115,80113,80115,80113,11576.070
11 gen 2024116,20116,60113,69114,20111,55529.132
10 gen 2024111,80115,00111,80114,80112,14230.047
09 gen 2024115,20114,00112,80112,80110,18332.357
08 gen 2024114,60115,80113,80115,20112,53459.462
05 gen 2024114,40114,80112,40114,00111,36459.382
04 gen 2024113,40114,80112,70114,20111,55258.033
03 gen 2024112,40115,60111,80113,40110,77359.230
02 gen 2024114,60116,20113,80113,80111,16259.208
29 dic 2023112,20116,20112,20115,80113,11106.509
28 dic 2023115,40117,40113,20114,80112,1485.187
27 dic 2023116,80117,40114,00115,40112,72409.000
22 dic 2023113,00116,60113,00116,60113,90673.364
21 dic 2023113,00113,60112,00112,00109,402.588.557
20 dic 2023111,60113,42110,40113,00110,38908.769
19 dic 2023108,80111,60108,80110,60108,04212.524
18 dic 2023109,20110,00107,60108,80106,28835.546
15 dic 2023107,40109,80107,20107,20104,711.233.603
14 dic 2023106,00109,80106,00107,00104,52844.964
*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...