Italia markets open in 6 hours 57 minutes

Chesnara plc (CSN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
248,00-1,50 (-0,60%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20240,000,000,00248,00248,0019.144
21 mag 2024249,00252,00248,00249,50249,50245.858
20 mag 2024247,00254,50247,00249,00249,00461.488
17 mag 2024247,00259,50247,00251,50251,50363.437
16 mag 2024251,00252,00249,00249,00249,00832.837
15 mag 2024246,50252,50246,50250,00250,00264.116
14 mag 2024246,50255,00246,50252,00252,00165.708
13 mag 2024246,50261,50246,50253,50253,50383.900
10 mag 2024250,00262,00248,50251,00251,00224.135
09 mag 2024250,50256,75248,50251,00251,00559.249
08 mag 2024252,00252,00248,00250,50250,50359.290
07 mag 2024263,00264,00250,00251,50251,50289.819
03 mag 2024254,00255,00248,50252,00252,00397.561
02 mag 2024252,00256,00248,00251,00251,00316.972
01 mag 2024252,00259,00250,00250,00250,00294.937
30 apr 2024256,00257,00249,50252,00252,00490.170
29 apr 2024258,00260,00250,00254,50254,50255.659
26 apr 2024252,00254,00250,00252,00252,00295.727
25 apr 2024254,00255,00250,00252,50252,50159.232
24 apr 2024251,50266,50250,00250,50250,50218.273
23 apr 2024259,00261,00253,00253,00253,0029.383
22 apr 2024258,00267,50255,00255,00255,00154.078
19 apr 2024258,50264,42257,00257,00257,00100.708
18 apr 2024259,00266,70257,89260,00260,0075.706
17 apr 2024258,00261,50255,50257,00257,00152.677
16 apr 2024258,00259,00255,99257,00257,0095.913
15 apr 2024261,00263,00257,00259,00259,00194.162
12 apr 2024260,50263,50258,00259,00259,00107.706
11 apr 2024263,50276,00261,00261,50261,50285.319
11 apr 202415.61 Dividendo
10 apr 2024280,00285,00274,80276,50260,89440.643
09 apr 2024280,00286,50270,50279,00263,25383.188
08 apr 2024279,50289,50275,50286,00269,85686.487
05 apr 2024277,50281,55270,83279,50263,72231.595
04 apr 2024269,50285,00271,65280,00264,19353.352
03 apr 2024265,50275,29262,00271,50256,17161.018
02 apr 2024263,50274,00262,50266,50251,45607.047
28 mar 2024264,50271,50261,50263,00248,15409.327
27 mar 2024259,00264,50258,00262,00247,21240.146
26 mar 2024258,50262,00256,22257,00242,49106.192
25 mar 2024265,00265,00253,96258,50243,91234.767
22 mar 2024259,00260,50254,00259,50244,85139.060
21 mar 2024257,50263,50251,50252,50238,2455.978
20 mar 2024253,00264,00251,00251,00236,8386.246
19 mar 2024253,00256,00251,00252,00237,77234.003
18 mar 2024259,50260,50253,00256,50242,0260.438
15 mar 2024259,50264,50258,50259,50244,8564.536
14 mar 2024258,00263,00258,00258,00243,4367.757
13 mar 2024262,00262,00253,00257,00242,4941.800
12 mar 2024259,00262,00256,50262,00247,2165.340
11 mar 2024260,00265,00256,50261,00246,2743.970
08 mar 2024260,00265,00258,71262,00247,21124.155
07 mar 2024260,00264,50259,00259,50244,85215.833
06 mar 2024259,50260,50256,50259,50244,8533.879
05 mar 2024260,00260,00256,00260,00245,3255.203
04 mar 2024255,00261,50253,00257,00242,4958.892
01 mar 2024253,50259,50252,00256,00241,5569.471
29 feb 2024255,50259,00252,00252,00237,77110.413
28 feb 2024257,50259,00251,00254,50240,1370.924
27 feb 2024259,00259,50251,00259,00244,3847.880
26 feb 2024257,00259,50252,44257,00242,4945.068
23 feb 2024258,00258,00253,00255,50241,0824.070
22 feb 2024257,00260,00253,30256,50242,02132.959
21 feb 2024260,00262,00255,00255,00240,60122.041
20 feb 2024260,00264,50247,15257,00242,49185.603
19 feb 2024255,50264,50255,50258,00243,4369.490
16 feb 2024255,00260,00255,00256,00241,55173.069
15 feb 2024255,00261,00255,00257,50242,9666.060
14 feb 2024253,00258,07253,00253,50239,1988.441
13 feb 2024257,00260,00253,00253,00238,72106.129
12 feb 2024256,00260,00255,99257,00242,4965.982
09 feb 2024260,00260,00256,50259,00244,3879.216
08 feb 2024260,00264,50256,00260,00245,3271.831
07 feb 2024266,50266,50257,00257,00242,49421.058
06 feb 2024266,00266,00255,50260,00245,3255.478
05 feb 2024266,00268,00258,98262,00247,2161.770
02 feb 2024264,50268,50257,60263,00248,1586.554
01 feb 2024262,00266,00256,15258,50243,9131.980
31 gen 2024264,00266,00256,52262,00247,21122.175
30 gen 2024264,50266,00260,73261,50246,7450.315
29 gen 2024269,00269,00261,50261,50246,7478.419
26 gen 2024265,50268,50261,00265,50250,5121.312
25 gen 2024262,00266,98262,00264,00249,10207.643
24 gen 2024263,00267,32262,02265,00250,0470.709
23 gen 2024261,00268,00259,18262,00247,21101.601
22 gen 2024264,50267,50261,50261,50246,74106.301
19 gen 2024263,00267,37260,32266,50251,45424.186
18 gen 2024266,00268,18263,00265,00250,0464.763
17 gen 2024263,50267,50260,10265,00250,0476.776
16 gen 2024269,00269,00260,50264,50249,5799.527
15 gen 2024262,85266,80259,00262,00247,2160.415
12 gen 2024260,00268,50258,00259,00244,3883.975
11 gen 2024269,00269,00260,00260,00245,3237.395
10 gen 2024260,00268,50259,80262,00247,2155.569
09 gen 2024263,00265,50261,00265,50250,51256.182
08 gen 2024261,50267,50258,00263,00248,15145.803
05 gen 2024269,00269,00261,50262,00247,2168.310
04 gen 2024261,50264,50260,00264,50249,57451.335
03 gen 2024262,00264,50259,00261,50246,74102.876
02 gen 2024266,00266,00257,90263,50248,62123.356
*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...