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 |
|---|---|---|---|---|---|---|
| 04 giu 2020 | 80,55 | 83,70 | 79,20 | 81,75 | 81,75 | 2.696.556 |
| 03 giu 2020 | 79,60 | 82,10 | 78,40 | 81,00 | 81,00 | 3.767.679 |
| 02 giu 2020 | 75,20 | 80,05 | 74,50 | 78,35 | 78,35 | 6.238.666 |
| 01 giu 2020 | 77,15 | 77,97 | 73,57 | 74,50 | 74,50 | 2.343.604 |
| 29 mag 2020 | 78,00 | 78,85 | 74,65 | 75,35 | 75,35 | 5.243.812 |
| 28 mag 2020 | 78,25 | 81,30 | 75,07 | 76,55 | 76,55 | 4.240.505 |
| 27 mag 2020 | 72,40 | 77,20 | 71,75 | 76,75 | 76,75 | 21.427.265 |
| 26 mag 2020 | 71,55 | 73,05 | 69,80 | 70,70 | 70,70 | 10.761.755 |
| 22 mag 2020 | 69,95 | 70,30 | 68,00 | 68,50 | 68,50 | 2.953.458 |
| 21 mag 2020 | 68,60 | 71,89 | 68,00 | 70,50 | 70,50 | 17.313.948 |
| 20 mag 2020 | 69,05 | 72,00 | 68,50 | 69,50 | 69,50 | 3.341.308 |
| 19 mag 2020 | 70,25 | 73,65 | 68,45 | 70,00 | 70,00 | 4.665.913 |
| 18 mag 2020 | 75,70 | 75,77 | 71,35 | 72,00 | 72,00 | 11.688.757 |
| 15 mag 2020 | 68,20 | 72,75 | 68,00 | 72,75 | 72,75 | 3.845.761 |
| 14 mag 2020 | 69,00 | 69,91 | 64,85 | 67,65 | 67,65 | 3.203.971 |
| 13 mag 2020 | 73,30 | 73,30 | 69,15 | 69,15 | 69,15 | 3.225.837 |
| 12 mag 2020 | 72,40 | 74,00 | 71,30 | 73,30 | 73,30 | 2.451.170 |
| 11 mag 2020 | 76,50 | 79,05 | 72,20 | 74,20 | 74,20 | 2.850.950 |
| 07 mag 2020 | 70,70 | 76,00 | 70,70 | 75,90 | 75,90 | 3.236.573 |
| 06 mag 2020 | 72,85 | 73,65 | 68,51 | 70,05 | 70,05 | 12.328.933 |
| 05 mag 2020 | 74,50 | 78,40 | 72,00 | 73,55 | 73,55 | 1.914.412 |
| 04 mag 2020 | 76,05 | 78,00 | 73,55 | 75,85 | 75,85 | 3.545.194 |
| 01 mag 2020 | 77,90 | 79,60 | 74,42 | 76,00 | 76,00 | 2.931.192 |
| 30 apr 2020 | 81,60 | 86,37 | 75,45 | 77,65 | 77,65 | 7.751.091 |
| 29 apr 2020 | 74,00 | 83,58 | 73,38 | 80,95 | 80,95 | 10.831.654 |
| 28 apr 2020 | 67,00 | 70,20 | 66,45 | 68,50 | 68,50 | 3.352.214 |
| 27 apr 2020 | 62,50 | 67,00 | 62,50 | 67,00 | 67,00 | 3.057.461 |
| 24 apr 2020 | 65,40 | 67,00 | 62,01 | 62,10 | 62,10 | 5.034.631 |
| 23 apr 2020 | 62,70 | 69,39 | 62,70 | 67,00 | 67,00 | 3.884.548 |
| 22 apr 2020 | 65,90 | 66,25 | 62,70 | 64,00 | 64,00 | 14.190.628 |
| 21 apr 2020 | 68,00 | 69,15 | 64,40 | 64,40 | 64,40 | 2.198.844 |
| 20 apr 2020 | 68,40 | 71,35 | 66,70 | 69,15 | 69,15 | 3.636.189 |
| 17 apr 2020 | 66,55 | 70,45 | 65,95 | 67,40 | 67,40 | 3.184.493 |
| 16 apr 2020 | 70,05 | 73,55 | 64,35 | 65,00 | 65,00 | 4.262.465 |
| 15 apr 2020 | 78,40 | 80,15 | 70,65 | 70,65 | 70,65 | 4.810.882 |
| 14 apr 2020 | 79,15 | 81,07 | 77,22 | 78,90 | 78,90 | 3.420.293 |
| 09 apr 2020 | 77,00 | 82,75 | 76,80 | 79,20 | 79,20 | 5.589.042 |
| 08 apr 2020 | 75,45 | 79,05 | 73,30 | 75,75 | 75,75 | 2.945.054 |
| 07 apr 2020 | 75,25 | 83,15 | 74,60 | 77,30 | 77,30 | 3.291.308 |
| 06 apr 2020 | 67,15 | 77,70 | 66,65 | 73,50 | 73,50 | 4.725.427 |
| 03 apr 2020 | 72,80 | 72,80 | 65,25 | 65,25 | 65,25 | 7.055.519 |
| 02 apr 2020 | 77,25 | 77,25 | 69,85 | 71,45 | 71,45 | 5.450.813 |
| 01 apr 2020 | 74,30 | 77,25 | 71,45 | 75,50 | 75,50 | 4.758.057 |
| 31 mar 2020 | 72,04 | 91,30 | 65,36 | 78,08 | 78,08 | 4.489.184 |
| 30 mar 2020 | 78,82 | 91,30 | 65,00 | 70,34 | 70,34 | 6.045.068 |
| 27 mar 2020 | 89,20 | 91,30 | 78,50 | 80,58 | 80,58 | 4.073.369 |
| 26 mar 2020 | 79,02 | 90,72 | 77,78 | 90,72 | 90,72 | 2.974.478 |
| 25 mar 2020 | 79,90 | 86,54 | 76,46 | 80,66 | 80,66 | 3.605.872 |
| 24 mar 2020 | 69,00 | 78,30 | 66,74 | 78,00 | 78,00 | 5.184.071 |
| 23 mar 2020 | 68,28 | 69,54 | 62,40 | 68,76 | 68,76 | 8.380.480 |
| 20 mar 2020 | 60,66 | 73,66 | 60,66 | 70,68 | 70,68 | 9.364.361 |
| 19 mar 2020 | 68,36 | 71,48 | 53,50 | 60,00 | 60,00 | 9.066.668 |
| 18 mar 2020 | 69,66 | 74,44 | 65,02 | 68,50 | 68,50 | 9.384.665 |
| 17 mar 2020 | 65,00 | 75,66 | 64,69 | 69,20 | 69,20 | 7.788.817 |
| 16 mar 2020 | 65,98 | 66,54 | 54,54 | 62,46 | 62,46 | 6.260.871 |
| 13 mar 2020 | 79,44 | 80,20 | 68,70 | 69,82 | 69,82 | 6.838.607 |
| 12 mar 2020 | 89,40 | 89,40 | 75,07 | 76,78 | 76,78 | 5.184.048 |
| 11 mar 2020 | 99,22 | 99,82 | 91,18 | 91,62 | 91,62 | 2.807.799 |
| 10 mar 2020 | 100,70 | 101,40 | 96,84 | 97,30 | 97,30 | 4.678.857 |
| 09 mar 2020 | 104,45 | 105,57 | 98,30 | 99,00 | 99,00 | 3.102.563 |
| 06 mar 2020 | 113,40 | 114,05 | 106,25 | 108,10 | 108,10 | 4.225.952 |
| 05 mar 2020 | 119,10 | 119,10 | 114,60 | 115,70 | 115,70 | 4.591.604 |
| 04 mar 2020 | 113,85 | 118,10 | 113,65 | 116,75 | 116,75 | 9.700.287 |
| 03 mar 2020 | 120,45 | 121,60 | 114,70 | 115,00 | 115,00 | 3.061.945 |
| 02 mar 2020 | 123,70 | 124,33 | 115,70 | 118,95 | 118,95 | 3.929.517 |
| 28 feb 2020 | 120,50 | 122,80 | 119,45 | 121,70 | 121,70 | 5.010.660 |
| 27 feb 2020 | 129,75 | 129,75 | 122,65 | 125,00 | 125,00 | 5.527.980 |
| 26 feb 2020 | 131,00 | 131,00 | 126,50 | 130,50 | 130,50 | 3.340.539 |
| 25 feb 2020 | 134,00 | 135,16 | 130,45 | 131,00 | 131,00 | 10.203.408 |
| 24 feb 2020 | 133,00 | 134,45 | 131,43 | 134,00 | 134,00 | 2.405.615 |
| 21 feb 2020 | 134,00 | 135,95 | 133,40 | 134,30 | 134,30 | 2.782.865 |
| 20 feb 2020 | 137,10 | 137,10 | 134,91 | 135,80 | 135,80 | 1.259.693 |
| 19 feb 2020 | 138,00 | 138,00 | 134,45 | 136,35 | 136,35 | 1.510.189 |
| 18 feb 2020 | 136,60 | 138,60 | 134,10 | 134,95 | 134,95 | 2.772.691 |
| 17 feb 2020 | 143,90 | 143,90 | 137,15 | 138,40 | 138,40 | 1.153.093 |
| 14 feb 2020 | 139,90 | 142,20 | 137,56 | 141,15 | 141,15 | 2.034.996 |
| 13 feb 2020 | 135,65 | 138,60 | 133,55 | 138,60 | 138,60 | 6.792.593 |
| 12 feb 2020 | 134,50 | 137,05 | 133,30 | 135,55 | 135,55 | 4.288.473 |
| 11 feb 2020 | 137,55 | 137,55 | 133,25 | 135,20 | 135,20 | 1.991.046 |
| 10 feb 2020 | 134,00 | 135,60 | 133,65 | 134,30 | 134,30 | 1.270.840 |
| 07 feb 2020 | 137,50 | 137,50 | 133,60 | 135,00 | 135,00 | 1.452.020 |
| 06 feb 2020 | 134,70 | 137,15 | 133,64 | 135,40 | 135,40 | 1.830.086 |
| 05 feb 2020 | 136,55 | 137,50 | 134,35 | 134,80 | 134,80 | 8.484.863 |
| 04 feb 2020 | 135,45 | 138,60 | 135,29 | 136,05 | 136,05 | 2.307.627 |
| 03 feb 2020 | 135,45 | 135,45 | 131,45 | 134,55 | 134,55 | 7.197.737 |
| 31 gen 2020 | 141,25 | 141,25 | 134,80 | 135,60 | 135,60 | 2.248.784 |
| 30 gen 2020 | 140,00 | 141,10 | 137,80 | 138,55 | 138,55 | 1.852.839 |
| 29 gen 2020 | 144,20 | 144,30 | 139,65 | 140,70 | 140,70 | 2.254.376 |
| 28 gen 2020 | 141,00 | 144,00 | 140,70 | 143,05 | 143,05 | 1.791.836 |
| 27 gen 2020 | 146,50 | 147,15 | 142,38 | 143,45 | 143,45 | 2.200.037 |
| 24 gen 2020 | 148,85 | 150,30 | 146,85 | 147,25 | 147,25 | 2.301.735 |
| 23 gen 2020 | 151,00 | 151,00 | 145,65 | 146,10 | 146,10 | 3.372.077 |
| 22 gen 2020 | 150,90 | 154,60 | 149,55 | 150,00 | 150,00 | 3.039.437 |
| 21 gen 2020 | 145,45 | 152,45 | 141,60 | 152,45 | 152,45 | 6.821.581 |
| 20 gen 2020 | 142,00 | 144,10 | 141,00 | 142,45 | 142,45 | 2.119.959 |
| 17 gen 2020 | 147,15 | 147,15 | 143,81 | 144,00 | 144,00 | 1.699.969 |
| 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 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2020 Verizon Media. Tutti i diritti riservati.