Italia markets closed

CT Automotive Group plc (CTA.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
67,500,00 (0,00%)
Alla chiusura: 03:35PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202467,5067,5067,5067,5067,50-
13 giu 202467,5066,7066,7067,5067,502.000
12 giu 202467,5066,7066,7067,5067,505.000
11 giu 202467,5068,5566,0067,5067,5016.097
10 giu 202469,0070,0066,5567,5067,5031.682
07 giu 202469,0070,0068,0070,0070,001.673
06 giu 202469,5068,2068,0069,0069,0020.000
05 giu 202470,5071,0068,3069,5069,5023.107
04 giu 202470,5071,0070,6570,5070,501.059
03 giu 202470,5070,6870,0070,5070,5036.434
31 mag 202469,5072,0070,0070,5070,50138.039
30 mag 202468,0071,9068,3069,5069,50127.340
29 mag 202466,5069,0065,0068,0068,00256.579
28 mag 202466,5068,0065,9066,5066,50397.340
24 mag 202466,5065,9065,0066,5066,5029.805
23 mag 202466,5068,0065,0066,5066,504.025
22 mag 202466,5067,5066,7766,5066,5039.416
21 mag 202467,5070,0065,0066,5066,5081.272
20 mag 202459,0069,4062,0067,0067,00284.956
17 mag 202456,5058,0056,9556,0056,0041.061
16 mag 202456,5058,0055,0058,0058,006.621
15 mag 202456,5054,2054,2056,5056,502.854
14 mag 202456,5056,5056,5056,5056,50-
13 mag 202456,5056,5056,5056,5056,50-
10 mag 202456,5057,4955,2556,5056,5045.502
09 mag 202456,5056,5056,5056,5056,50-
08 mag 202455,0058,0054,0056,5056,5023.230
07 mag 202456,5056,0054,0055,0055,0094.648
03 mag 202458,0058,0055,0056,5056,504.662
02 mag 202458,0058,8856,0058,0058,0013.159
01 mag 202459,0060,0055,0058,0058,0015.321
30 apr 202459,0056,5056,0059,0059,001.634
29 apr 202459,0062,0056,0059,0059,004.428
26 apr 202459,0056,0056,0059,0059,003.505
25 apr 202459,0059,0059,0059,0059,00-
24 apr 202459,0059,9059,9059,0059,001.653
23 apr 202459,0060,0056,0059,0059,001.727
22 apr 202460,0063,0056,0059,0059,0016.673
19 apr 202461,5063,0061,0060,0060,0018.648
18 apr 202464,0063,1156,0061,5061,50112.596
17 apr 202464,0065,0063,0063,0063,0073.054
16 apr 202467,5070,0063,0064,0064,0022.840
15 apr 202467,5065,0065,0067,5067,50574
12 apr 202467,5066,4363,5067,5067,5030.020
11 apr 202467,5067,5067,5067,5067,50-
10 apr 202467,5067,5067,5067,5067,50-
09 apr 202468,0070,0064,1067,5067,5015.576
08 apr 202468,0066,7466,0068,0068,008.717
05 apr 202468,0066,0064,5068,0068,004.145
04 apr 202468,0068,0068,0068,0068,00-
03 apr 202468,0068,0068,0068,0068,00-
02 apr 202468,0066,0066,0068,0068,005
28 mar 202468,0070,0070,0068,0068,004
27 mar 202468,0070,0066,8968,0068,0030
26 mar 202468,0066,8966,8968,0068,00138
25 mar 202468,0066,0066,0068,0068,0010
22 mar 202467,5067,0065,0068,0068,0010.934
21 mar 202467,5067,5065,0068,0068,0048.189
20 mar 202467,5065,0065,0067,5067,50500
19 mar 202467,5066,9465,0067,5067,502.266
18 mar 202467,5065,2563,0067,5067,50536
15 mar 202468,0070,0064,0067,5067,5013.735
14 mar 202468,0068,0068,0068,0068,00-
13 mar 202468,0068,0068,0068,0068,00-
12 mar 202468,0066,2566,0068,0068,005.414
11 mar 202468,0066,0066,0068,0068,003.659
08 mar 202468,0066,0064,5068,0068,005
07 mar 202468,0065,4065,4068,0068,007.798
06 mar 202469,0071,0066,0068,0068,0039.543
05 mar 202469,0069,0069,0069,0069,00-
04 mar 202469,0069,0069,0069,0069,00-
01 mar 202469,0065,5065,5069,0069,003
29 feb 202469,0067,7567,7569,0069,007.500
28 feb 202468,5071,0069,2569,0069,0015.005
27 feb 202468,5068,5068,5068,5068,50-
26 feb 202468,5068,8566,0068,5068,501.061
23 feb 202468,5068,8565,0068,5068,502.753
22 feb 202468,5068,7768,7568,5068,503.213
21 feb 202467,5071,7565,0068,5068,5021.181
20 feb 202467,5068,5568,5567,5067,505.102
19 feb 202471,5072,0067,5067,5067,5019.505
16 feb 202471,5070,0070,0071,5071,50944
15 feb 202476,5075,5070,0070,0070,0051.716
14 feb 202476,5079,0074,0076,5076,50165
13 feb 202481,5083,0080,0077,0077,0019.514
12 feb 202481,5083,0080,0081,5081,50378
09 feb 202481,5080,7580,7581,5081,503.000
08 feb 202481,5080,0080,0081,5081,505.001
07 feb 202481,5083,0080,0081,5081,506
06 feb 202481,5082,2580,0081,5081,5014.259
05 feb 202481,5083,0080,0081,5081,5047.830
02 feb 202480,0083,0079,5082,0082,0018.288
01 feb 202480,0082,0077,0080,0080,001.382
31 gen 202480,0085,0077,0082,0082,00482
30 gen 202480,0083,0079,5082,0082,001.267
29 gen 202477,5083,0075,0081,0081,0036.230
26 gen 202466,5080,0066,0077,5077,50127.961
25 gen 202470,0070,0060,0064,0064,0081.852
24 gen 202470,0073,0064,0070,0070,0034.333
23 gen 202470,0075,0065,2070,0070,00225
*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...