DC.L - Dixons Carphone plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202080,5583,7079,2081,7581,752.696.556
03 giu 202079,6082,1078,4081,0081,003.767.679
02 giu 202075,2080,0574,5078,3578,356.238.666
01 giu 202077,1577,9773,5774,5074,502.343.604
29 mag 202078,0078,8574,6575,3575,355.243.812
28 mag 202078,2581,3075,0776,5576,554.240.505
27 mag 202072,4077,2071,7576,7576,7521.427.265
26 mag 202071,5573,0569,8070,7070,7010.761.755
22 mag 202069,9570,3068,0068,5068,502.953.458
21 mag 202068,6071,8968,0070,5070,5017.313.948
20 mag 202069,0572,0068,5069,5069,503.341.308
19 mag 202070,2573,6568,4570,0070,004.665.913
18 mag 202075,7075,7771,3572,0072,0011.688.757
15 mag 202068,2072,7568,0072,7572,753.845.761
14 mag 202069,0069,9164,8567,6567,653.203.971
13 mag 202073,3073,3069,1569,1569,153.225.837
12 mag 202072,4074,0071,3073,3073,302.451.170
11 mag 202076,5079,0572,2074,2074,202.850.950
07 mag 202070,7076,0070,7075,9075,903.236.573
06 mag 202072,8573,6568,5170,0570,0512.328.933
05 mag 202074,5078,4072,0073,5573,551.914.412
04 mag 202076,0578,0073,5575,8575,853.545.194
01 mag 202077,9079,6074,4276,0076,002.931.192
30 apr 202081,6086,3775,4577,6577,657.751.091
29 apr 202074,0083,5873,3880,9580,9510.831.654
28 apr 202067,0070,2066,4568,5068,503.352.214
27 apr 202062,5067,0062,5067,0067,003.057.461
24 apr 202065,4067,0062,0162,1062,105.034.631
23 apr 202062,7069,3962,7067,0067,003.884.548
22 apr 202065,9066,2562,7064,0064,0014.190.628
21 apr 202068,0069,1564,4064,4064,402.198.844
20 apr 202068,4071,3566,7069,1569,153.636.189
17 apr 202066,5570,4565,9567,4067,403.184.493
16 apr 202070,0573,5564,3565,0065,004.262.465
15 apr 202078,4080,1570,6570,6570,654.810.882
14 apr 202079,1581,0777,2278,9078,903.420.293
09 apr 202077,0082,7576,8079,2079,205.589.042
08 apr 202075,4579,0573,3075,7575,752.945.054
07 apr 202075,2583,1574,6077,3077,303.291.308
06 apr 202067,1577,7066,6573,5073,504.725.427
03 apr 202072,8072,8065,2565,2565,257.055.519
02 apr 202077,2577,2569,8571,4571,455.450.813
01 apr 202074,3077,2571,4575,5075,504.758.057
31 mar 202072,0491,3065,3678,0878,084.489.184
30 mar 202078,8291,3065,0070,3470,346.045.068
27 mar 202089,2091,3078,5080,5880,584.073.369
26 mar 202079,0290,7277,7890,7290,722.974.478
25 mar 202079,9086,5476,4680,6680,663.605.872
24 mar 202069,0078,3066,7478,0078,005.184.071
23 mar 202068,2869,5462,4068,7668,768.380.480
20 mar 202060,6673,6660,6670,6870,689.364.361
19 mar 202068,3671,4853,5060,0060,009.066.668
18 mar 202069,6674,4465,0268,5068,509.384.665
17 mar 202065,0075,6664,6969,2069,207.788.817
16 mar 202065,9866,5454,5462,4662,466.260.871
13 mar 202079,4480,2068,7069,8269,826.838.607
12 mar 202089,4089,4075,0776,7876,785.184.048
11 mar 202099,2299,8291,1891,6291,622.807.799
10 mar 2020100,70101,4096,8497,3097,304.678.857
09 mar 2020104,45105,5798,3099,0099,003.102.563
06 mar 2020113,40114,05106,25108,10108,104.225.952
05 mar 2020119,10119,10114,60115,70115,704.591.604
04 mar 2020113,85118,10113,65116,75116,759.700.287
03 mar 2020120,45121,60114,70115,00115,003.061.945
02 mar 2020123,70124,33115,70118,95118,953.929.517
28 feb 2020120,50122,80119,45121,70121,705.010.660
27 feb 2020129,75129,75122,65125,00125,005.527.980
26 feb 2020131,00131,00126,50130,50130,503.340.539
25 feb 2020134,00135,16130,45131,00131,0010.203.408
24 feb 2020133,00134,45131,43134,00134,002.405.615
21 feb 2020134,00135,95133,40134,30134,302.782.865
20 feb 2020137,10137,10134,91135,80135,801.259.693
19 feb 2020138,00138,00134,45136,35136,351.510.189
18 feb 2020136,60138,60134,10134,95134,952.772.691
17 feb 2020143,90143,90137,15138,40138,401.153.093
14 feb 2020139,90142,20137,56141,15141,152.034.996
13 feb 2020135,65138,60133,55138,60138,606.792.593
12 feb 2020134,50137,05133,30135,55135,554.288.473
11 feb 2020137,55137,55133,25135,20135,201.991.046
10 feb 2020134,00135,60133,65134,30134,301.270.840
07 feb 2020137,50137,50133,60135,00135,001.452.020
06 feb 2020134,70137,15133,64135,40135,401.830.086
05 feb 2020136,55137,50134,35134,80134,808.484.863
04 feb 2020135,45138,60135,29136,05136,052.307.627
03 feb 2020135,45135,45131,45134,55134,557.197.737
31 gen 2020141,25141,25134,80135,60135,602.248.784
30 gen 2020140,00141,10137,80138,55138,551.852.839
29 gen 2020144,20144,30139,65140,70140,702.254.376
28 gen 2020141,00144,00140,70143,05143,051.791.836
27 gen 2020146,50147,15142,38143,45143,452.200.037
24 gen 2020148,85150,30146,85147,25147,252.301.735
23 gen 2020151,00151,00145,65146,10146,103.372.077
22 gen 2020150,90154,60149,55150,00150,003.039.437
21 gen 2020145,45152,45141,60152,45152,456.821.581
20 gen 2020142,00144,10141,00142,45142,452.119.959
17 gen 2020147,15147,15143,81144,00144,001.699.969
16 gen 2020144,00146,20142,93145,55145,557.620.485
15 gen 2020147,40147,40143,45144,65144,652.785.040
14 gen 2020142,05149,25142,00143,90143,904.545.893
13 gen 2020135,00140,50135,00138,50138,502.376.467
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità