DC.L - Dixons Carphone plc
LSE - LSE Prezzo differito. Valuta in GBp.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 gen 2020 | 147,15 | 147,15 | 143,81 | 144,00 | 144,00 | 1.587.721 |
| 16 gen 2020 | 144,00 | 146,20 | 142,93 | 145,55 | 145,55 | 7.620.485 |
| 15 gen 2020 | 147,40 | 147,40 | 143,45 | 144,65 | 144,65 | 2.785.040 |
| 14 gen 2020 | 142,05 | 149,25 | 142,00 | 143,90 | 143,90 | 4.545.893 |
| 13 gen 2020 | 135,00 | 140,50 | 135,00 | 138,50 | 138,50 | 2.376.467 |
| 10 gen 2020 | 135,70 | 138,75 | 135,40 | 136,65 | 136,65 | 3.224.729 |
| 09 gen 2020 | 140,15 | 140,15 | 136,20 | 138,25 | 138,25 | 2.127.396 |
| 08 gen 2020 | 138,65 | 139,85 | 136,95 | 138,60 | 138,60 | 1.659.800 |
| 07 gen 2020 | 139,60 | 140,50 | 138,15 | 139,80 | 139,80 | 1.552.825 |
| 06 gen 2020 | 137,65 | 139,05 | 136,45 | 137,75 | 137,75 | 1.815.626 |
| 03 gen 2020 | 142,55 | 142,55 | 137,05 | 141,00 | 141,00 | 2.245.278 |
| 02 gen 2020 | 142,70 | 145,50 | 140,30 | 142,20 | 142,20 | 2.413.900 |
| 31 dic 2019 | 143,40 | 145,20 | 142,50 | 144,20 | 144,20 | 817.565 |
| 30 dic 2019 | 145,35 | 146,45 | 144,07 | 145,35 | 145,35 | 2.016.652 |
| 27 dic 2019 | 146,95 | 147,15 | 143,40 | 147,00 | 147,00 | 1.498.181 |
| 24 dic 2019 | 146,90 | 148,15 | 145,05 | 147,10 | 147,10 | 446.028 |
| 24 dic 2019 | 2.25 Dividendo | |||||
| 23 dic 2019 | 148,20 | 148,95 | 145,50 | 147,65 | 145,40 | 1.547.350 |
| 20 dic 2019 | 147,50 | 149,05 | 145,40 | 146,90 | 144,66 | 2.865.191 |
| 19 dic 2019 | 149,85 | 150,00 | 146,55 | 148,60 | 146,34 | 5.005.989 |
| 18 dic 2019 | 142,95 | 147,37 | 141,90 | 146,30 | 144,07 | 2.358.830 |
| 17 dic 2019 | 150,30 | 150,30 | 141,55 | 144,95 | 142,74 | 3.960.564 |
| 16 dic 2019 | 144,30 | 150,80 | 143,36 | 149,00 | 146,73 | 5.660.855 |
| 13 dic 2019 | 155,35 | 166,45 | 143,55 | 145,00 | 142,79 | 23.357.159 |
| 12 dic 2019 | 135,00 | 144,15 | 131,66 | 141,25 | 139,10 | 6.312.534 |
| 11 dic 2019 | 131,60 | 134,00 | 127,90 | 131,95 | 129,94 | 3.766.700 |
| 10 dic 2019 | 131,60 | 131,60 | 127,50 | 129,95 | 127,97 | 2.957.265 |
| 09 dic 2019 | 128,40 | 131,55 | 128,15 | 130,00 | 128,02 | 3.971.800 |
| 06 dic 2019 | 127,10 | 128,90 | 125,67 | 128,05 | 126,10 | 2.879.103 |
| 05 dic 2019 | 125,25 | 128,30 | 123,70 | 125,50 | 123,59 | 5.036.275 |
| 04 dic 2019 | 123,00 | 124,55 | 121,60 | 124,50 | 122,60 | 3.449.681 |
| 03 dic 2019 | 123,55 | 123,55 | 120,40 | 122,55 | 120,68 | 2.622.601 |
| 02 dic 2019 | 123,90 | 123,90 | 122,25 | 122,25 | 120,39 | 3.098.146 |
| 29 nov 2019 | 125,30 | 125,30 | 122,45 | 123,40 | 121,52 | 2.714.332 |
| 28 nov 2019 | 124,25 | 125,70 | 123,46 | 124,50 | 122,60 | 2.612.473 |
| 27 nov 2019 | 124,00 | 124,05 | 121,25 | 123,50 | 121,62 | 4.316.559 |
| 26 nov 2019 | 123,10 | 123,35 | 120,95 | 122,40 | 120,53 | 3.292.884 |
| 25 nov 2019 | 120,85 | 123,65 | 119,65 | 121,75 | 119,89 | 3.742.597 |
| 22 nov 2019 | 121,30 | 123,60 | 120,65 | 122,00 | 120,14 | 2.392.818 |
| 21 nov 2019 | 117,45 | 121,55 | 117,15 | 119,65 | 117,83 | 2.906.009 |
| 20 nov 2019 | 119,45 | 119,65 | 116,50 | 119,30 | 117,48 | 2.698.827 |
| 19 nov 2019 | 121,55 | 122,30 | 119,44 | 119,90 | 118,07 | 2.238.739 |
| 18 nov 2019 | 121,45 | 124,10 | 118,95 | 119,35 | 117,53 | 3.191.244 |
| 15 nov 2019 | 118,65 | 120,00 | 117,45 | 120,00 | 118,17 | 3.382.082 |
| 14 nov 2019 | 123,20 | 123,20 | 117,85 | 118,05 | 116,25 | 2.665.161 |
| 13 nov 2019 | 124,75 | 125,35 | 120,50 | 121,60 | 119,75 | 2.809.722 |
| 12 nov 2019 | 126,00 | 127,06 | 123,20 | 126,15 | 124,23 | 3.954.657 |
| 11 nov 2019 | 119,85 | 125,55 | 118,88 | 125,00 | 123,10 | 3.285.629 |
| 08 nov 2019 | 121,90 | 122,60 | 120,55 | 121,20 | 119,35 | 2.618.548 |
| 07 nov 2019 | 120,40 | 122,86 | 120,40 | 122,05 | 120,19 | 2.779.035 |
| 06 nov 2019 | 124,15 | 124,40 | 118,90 | 120,25 | 118,42 | 3.100.809 |
| 05 nov 2019 | 124,20 | 125,40 | 121,55 | 124,00 | 122,11 | 4.486.731 |
| 04 nov 2019 | 128,20 | 128,35 | 126,10 | 126,30 | 124,38 | 2.417.239 |
| 01 nov 2019 | 132,80 | 132,80 | 125,85 | 127,25 | 125,31 | 3.262.775 |
| 31 ott 2019 | 135,65 | 135,85 | 131,25 | 131,25 | 129,25 | 2.786.063 |
| 30 ott 2019 | 136,90 | 136,90 | 133,00 | 134,55 | 132,50 | 3.515.925 |
| 29 ott 2019 | 136,35 | 137,70 | 133,57 | 136,05 | 133,98 | 2.998.386 |
| 28 ott 2019 | 138,50 | 139,65 | 134,40 | 137,80 | 135,70 | 3.248.665 |
| 25 ott 2019 | 134,40 | 138,20 | 134,20 | 137,75 | 135,65 | 10.578.677 |
| 24 ott 2019 | 134,80 | 138,55 | 133,95 | 136,25 | 134,17 | 3.816.767 |
| 23 ott 2019 | 132,50 | 136,90 | 132,45 | 134,95 | 132,89 | 3.918.494 |
| 22 ott 2019 | 139,05 | 139,23 | 132,65 | 133,55 | 131,51 | 2.235.865 |
| 21 ott 2019 | 134,00 | 138,50 | 133,35 | 137,55 | 135,45 | 2.993.205 |
| 18 ott 2019 | 133,80 | 135,55 | 132,55 | 134,20 | 132,15 | 6.228.245 |
| 17 ott 2019 | 133,80 | 138,40 | 131,80 | 133,85 | 131,81 | 4.911.871 |
| 16 ott 2019 | 132,00 | 136,10 | 129,85 | 135,40 | 133,34 | 4.424.369 |
| 15 ott 2019 | 130,10 | 134,30 | 128,90 | 131,00 | 129,00 | 5.197.482 |
| 14 ott 2019 | 127,00 | 129,25 | 118,71 | 128,85 | 126,89 | 4.139.043 |
| 11 ott 2019 | 118,75 | 127,60 | 118,71 | 126,40 | 124,47 | 5.912.583 |
| 10 ott 2019 | 114,05 | 118,35 | 113,80 | 118,35 | 116,55 | 2.564.094 |
| 09 ott 2019 | 114,70 | 116,50 | 113,65 | 114,70 | 112,95 | 3.244.719 |
| 08 ott 2019 | 117,55 | 117,55 | 113,36 | 114,70 | 112,95 | 6.009.538 |
| 07 ott 2019 | 117,35 | 117,35 | 115,15 | 116,40 | 114,63 | 2.939.314 |
| 04 ott 2019 | 115,60 | 117,45 | 114,90 | 117,45 | 115,66 | 2.381.616 |
| 03 ott 2019 | 118,05 | 119,20 | 114,05 | 115,95 | 114,18 | 3.908.460 |
| 02 ott 2019 | 119,00 | 120,55 | 117,50 | 119,30 | 117,48 | 4.399.017 |
| 01 ott 2019 | 118,65 | 122,00 | 118,65 | 120,00 | 118,17 | 3.198.233 |
| 30 set 2019 | 118,00 | 122,60 | 118,00 | 118,95 | 117,14 | 3.167.527 |
| 27 set 2019 | 121,60 | 122,55 | 118,70 | 118,95 | 117,14 | 4.157.584 |
| 26 set 2019 | 123,55 | 125,05 | 120,95 | 121,00 | 119,16 | 2.523.450 |
| 25 set 2019 | 123,50 | 124,90 | 121,80 | 122,55 | 120,68 | 3.031.668 |
| 24 set 2019 | 124,25 | 125,41 | 123,50 | 123,50 | 121,62 | 4.074.869 |
| 23 set 2019 | 124,55 | 124,70 | 122,00 | 123,60 | 121,72 | 1.920.572 |
| 20 set 2019 | 123,85 | 127,55 | 123,85 | 124,90 | 123,00 | 6.328.041 |
| 19 set 2019 | 123,90 | 125,85 | 122,45 | 124,30 | 122,41 | 2.148.484 |
| 18 set 2019 | 124,45 | 128,35 | 123,00 | 125,10 | 123,19 | 3.063.151 |
| 17 set 2019 | 122,75 | 124,25 | 121,40 | 123,30 | 121,42 | 1.698.412 |
| 16 set 2019 | 122,80 | 123,35 | 121,50 | 123,00 | 121,13 | 2.089.046 |
| 13 set 2019 | 120,05 | 123,72 | 119,90 | 122,00 | 120,14 | 2.838.897 |
| 12 set 2019 | 119,70 | 121,60 | 118,65 | 120,35 | 118,52 | 2.193.475 |
| 11 set 2019 | 118,95 | 122,00 | 118,45 | 118,50 | 116,69 | 4.755.565 |
| 10 set 2019 | 118,30 | 120,15 | 117,52 | 118,75 | 116,94 | 2.741.889 |
| 09 set 2019 | 116,15 | 118,50 | 114,15 | 118,35 | 116,55 | 4.973.278 |
| 06 set 2019 | 115,80 | 119,90 | 114,35 | 114,85 | 113,10 | 2.220.040 |
| 05 set 2019 | 110,85 | 119,15 | 110,18 | 115,50 | 113,74 | 4.467.681 |
| 05 set 2019 | 4.5 Dividendo | |||||
| 04 set 2019 | 111,85 | 114,90 | 111,09 | 113,90 | 107,73 | 2.894.900 |
| 03 set 2019 | 108,25 | 110,42 | 106,70 | 110,20 | 104,23 | 5.477.953 |
| 02 set 2019 | 107,05 | 108,85 | 107,05 | 107,30 | 101,49 | 2.228.372 |
| 30 ago 2019 | 106,30 | 109,02 | 106,23 | 107,40 | 101,58 | 2.334.017 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...