Italia markets close in 3 hours

CVS Group plc (CVSG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.172,00+14,00 (+1,21%)
In data: 01:11PM BST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 20241.114,001.184,001.114,001.172,001.172,00114.464
31 mag 20241.120,001.164,481.119,001.158,001.158,00970.734
30 mag 20241.072,001.118,001.058,001.118,001.118,00198.753
29 mag 20241.064,001.076,001.054,001.072,001.072,00526.969
28 mag 20241.076,001.088,001.054,001.066,001.066,00500.108
24 mag 20241.056,001.076,001.032,001.076,001.076,00280.663
23 mag 20241.016,001.080,001.001,181.062,001.062,00593.786
22 mag 20241.050,001.072,001.036,001.036,001.036,00242.693
21 mag 20241.060,001.064,001.030,001.046,001.046,00168.508
20 mag 20241.030,001.060,001.014,001.060,001.060,001.351.450
17 mag 20241.046,001.048,001.006,001.008,001.008,00139.235
16 mag 20241.050,001.050,001.020,001.032,001.032,00137.916
15 mag 2024995,001.030,00984,001.026,001.026,001.776.848
14 mag 2024980,00998,00950,00991,00991,00424.622
13 mag 2024987,001.026,00936,30955,00955,00552.899
10 mag 2024997,001.006,00961,39983,00983,00191.667
09 mag 2024971,00997,00971,00978,00978,00209.318
08 mag 2024965,00984,00958,30984,00984,00374.734
07 mag 2024973,00986,00950,02967,00967,00225.090
03 mag 2024947,00982,00931,00975,00975,00779.437
02 mag 2024963,00963,00940,00955,00955,00326.424
01 mag 2024965,00997,00942,00942,00942,00296.817
30 apr 2024957,00984,10955,00979,00979,00186.907
29 apr 2024993,00996,00946,00958,00958,00192.489
26 apr 2024970,00997,00970,00976,00976,00215.662
25 apr 2024961,00977,00950,00975,00975,00162.234
24 apr 2024945,00961,00933,00961,00961,00914.265
23 apr 2024996,00996,00941,00950,00950,00582.889
22 apr 2024947,00960,00940,00949,00949,00398.044
19 apr 2024905,00952,00905,00952,00952,00247.895
18 apr 2024930,00970,00910,00945,00945,00624.353
17 apr 2024952,00960,00921,00930,00930,00253.957
16 apr 2024950,00952,00908,92942,00942,00376.887
15 apr 2024943,00953,00922,00922,00922,00265.389
12 apr 2024964,00965,00932,00936,00936,00729.217
11 apr 2024933,00969,00920,00950,00950,00548.314
10 apr 2024935,00973,00911,00924,00924,00332.334
09 apr 2024924,00947,00924,00926,00926,00208.101
08 apr 2024924,00971,00902,41942,00942,00267.643
05 apr 2024985,00985,00944,00944,00944,00184.379
04 apr 2024959,00999,00968,00991,00991,00384.989
03 apr 2024958,00962,00936,00944,00944,00263.627
02 apr 2024993,00998,00955,00958,00958,00346.734
28 mar 20241.040,001.040,00975,00975,00975,00488.058
27 mar 2024997,001.019,00964,501.019,001.019,00249.134
26 mar 2024995,501.000,00970,50984,00984,00213.082
25 mar 20241.050,001.050,00979,00985,00985,00245.560
22 mar 20241.044,001.050,001.016,001.019,001.019,00468.176
21 mar 2024980,001.037,00950,001.030,001.030,001.409.857
20 mar 2024980,00985,50960,00960,00960,00599.626
19 mar 20241.002,001.023,00969,50972,00972,00572.807
18 mar 20241.038,001.060,00990,501.000,001.000,00596.294
15 mar 20241.030,001.057,74996,00996,00996,001.264.139
14 mar 20241.086,001.093,001.027,001.052,001.052,00506.666
13 mar 20241.100,001.166,001.061,001.077,001.077,001.667.283
12 mar 20241.300,001.300,001.041,001.092,001.092,002.320.339
11 mar 20241.501,001.540,001.440,001.457,001.457,0091.692
08 mar 20241.515,001.541,001.481,001.500,001.500,0067.075
07 mar 20241.499,001.524,001.476,001.497,001.497,00190.326
06 mar 20241.420,001.483,001.420,001.469,001.469,00357.138
05 mar 20241.401,001.465,001.401,001.459,001.459,0088.454
04 mar 20241.550,001.550,001.422,001.426,001.426,00133.168
01 mar 20241.455,001.530,651.455,001.482,001.482,00121.219
29 feb 20241.581,001.596,001.421,001.471,001.471,00603.858
28 feb 20241.627,001.646,001.590,001.590,001.590,0087.583
27 feb 20241.640,001.667,151.633,001.644,001.644,00101.510
26 feb 20241.652,001.717,001.649,001.655,001.655,0063.230
23 feb 20241.690,001.716,001.664,001.675,001.675,00150.822
22 feb 20241.642,001.710,001.640,001.688,001.688,0056.849
21 feb 20241.683,001.717,001.649,501.674,001.674,0073.095
20 feb 20241.683,001.710,001.670,001.674,001.674,0041.551
19 feb 20241.708,001.716,001.680,001.703,001.703,0068.022
16 feb 20241.700,001.710,001.674,841.703,001.703,00106.863
15 feb 20241.708,001.708,001.665,001.688,001.688,00134.689
14 feb 20241.674,001.698,001.667,001.671,001.671,00251.480
13 feb 20241.667,001.733,001.643,701.660,001.660,0055.191
12 feb 20241.643,001.707,001.640,001.675,001.675,00144.032
09 feb 20241.729,001.729,001.640,001.648,001.648,00155.778
08 feb 20241.710,001.723,001.691,001.697,001.697,00205.294
07 feb 20241.700,001.716,001.682,311.704,001.704,0082.439
06 feb 20241.699,001.709,001.658,361.693,001.693,0081.918
05 feb 20241.700,001.700,001.630,001.682,001.682,0065.663
02 feb 20241.648,001.676,001.610,001.642,001.642,00317.731
01 feb 20241.686,001.739,001.635,001.635,001.635,00157.799
31 gen 20241.705,001.719,001.680,001.688,001.688,0097.276
30 gen 20241.667,001.710,001.642,001.695,001.695,0097.497
29 gen 20241.709,001.719,001.639,001.661,001.661,00144.008
26 gen 20241.720,001.720,001.675,001.698,001.698,00188.479
25 gen 20241.642,001.692,001.623,941.680,001.680,00620.753
24 gen 20241.571,001.655,001.571,001.647,001.647,00132.294
23 gen 20241.571,001.653,001.571,001.641,001.641,00239.154
22 gen 20241.560,001.621,001.560,001.615,001.615,00187.028
19 gen 20241.640,001.640,001.580,001.581,001.581,00151.073
18 gen 20241.626,001.659,001.626,001.626,001.626,0066.471
17 gen 20241.651,001.657,001.600,001.635,001.635,00136.206
16 gen 20241.613,001.663,001.581,001.647,001.647,0098.621
15 gen 20241.641,001.680,001.602,001.640,001.640,00161.561
12 gen 20241.670,001.670,001.635,001.646,001.646,00180.413
11 gen 20241.638,001.652,001.619,481.652,001.652,00134.584
10 gen 20241.630,001.640,001.616,001.616,001.616,00155.803
*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...