DC.L - Dixons Carphone plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 2019106,30107,60105,55106,35106,351.233.409
15 ago 2019104,70105,80102,45105,00105,004.371.739
14 ago 2019108,00108,75103,90104,90104,902.442.381
13 ago 2019111,25111,55109,27110,00110,001.662.231
12 ago 2019112,15114,15111,00111,00111,002.107.294
09 ago 2019114,00114,00110,30111,00111,001.334.784
08 ago 2019113,85114,18111,85113,55113,551.154.852
07 ago 2019112,30113,90111,30112,40112,401.361.484
06 ago 2019115,15116,00112,50112,60112,602.012.751
05 ago 2019115,15116,40112,45114,65114,654.024.974
02 ago 2019116,10116,90113,70115,15115,152.685.236
01 ago 2019118,45121,80117,10118,20118,201.659.695
31 lug 2019120,90123,10119,20119,55119,552.069.355
30 lug 2019123,35123,80120,90121,60121,601.446.048
29 lug 2019123,00126,30122,25123,55123,554.357.693
26 lug 2019122,70123,55121,50123,10123,101.200.419
25 lug 2019122,50124,60120,00123,25123,251.507.943
24 lug 2019122,95125,00120,15122,30122,301.940.144
23 lug 2019120,45121,10118,40120,90120,902.941.707
22 lug 2019119,60121,85118,75119,10119,101.693.176
19 lug 2019118,50120,35118,50119,95119,951.664.650
18 lug 2019121,45121,75118,40119,10119,102.190.944
17 lug 2019122,60122,80119,75122,35122,351.893.585
16 lug 2019120,15122,75120,05121,80121,804.059.914
15 lug 2019119,90121,05118,90120,85120,852.124.913
12 lug 2019115,65121,65115,65120,80120,803.011.142
11 lug 2019114,70117,00114,35115,95115,955.111.998
10 lug 2019114,00117,20114,00116,00116,001.710.651
09 lug 2019116,00116,00113,50114,25114,252.215.013
08 lug 2019117,55118,60115,35115,90115,901.740.611
05 lug 2019116,00117,65115,80117,00117,002.123.327
04 lug 2019114,65116,55113,85116,05116,052.424.765
03 lug 2019110,20114,20110,00114,00114,002.618.043
02 lug 2019110,75112,40109,55110,30110,303.198.899
01 lug 2019110,00111,85108,10110,75110,753.060.841
28 giu 2019111,75112,15107,95109,45109,454.367.222
27 giu 2019110,25114,45110,20110,70110,703.783.286
26 giu 2019113,00114,50109,25110,80110,809.334.059
25 giu 2019107,60115,30105,05113,85113,8510.157.622
24 giu 2019110,95111,05102,75107,60107,607.518.396
21 giu 2019116,70116,80106,55110,85110,8513.890.369
20 giu 201990,04120,1590,00118,20118,2013.726.675
19 giu 2019124,20126,20122,90124,55124,552.506.964
18 giu 2019122,60124,60119,55123,45123,454.664.264
17 giu 2019119,70122,50119,70121,90121,901.548.037
14 giu 2019122,25124,10120,75120,95120,951.440.570
13 giu 2019122,90124,75120,60121,75121,752.142.673
12 giu 2019124,05126,50121,80122,35122,351.820.451
11 giu 2019124,85125,90123,90124,30124,301.975.639
10 giu 2019124,45125,60123,95124,10124,101.060.198
07 giu 2019121,50124,60120,50124,00124,002.341.654
06 giu 2019121,70121,70118,45120,50120,502.020.745
05 giu 2019119,60122,15117,60118,55118,551.953.438
04 giu 2019112,65117,60112,65117,10117,106.245.243
03 giu 2019115,00115,95111,15113,90113,902.673.331
31 mag 2019116,50117,10115,00115,65115,651.380.517
30 mag 2019118,95119,10116,50117,10117,101.105.783
29 mag 2019119,50119,50116,00116,60116,601.154.812
28 mag 2019117,00119,35115,40119,35119,352.906.857
24 mag 2019116,35119,10116,25117,20117,201.030.033
23 mag 2019119,50119,50115,65116,25116,251.219.914
22 mag 2019124,90124,90118,95119,80119,802.087.476
21 mag 2019124,15125,95123,10124,05124,051.821.660
20 mag 2019126,40129,00124,60124,60124,601.814.112
17 mag 2019127,00127,70125,15127,50127,50936.523
16 mag 2019127,00127,90124,20126,80126,801.427.504
15 mag 2019128,00128,10125,80126,50126,501.330.946
14 mag 2019125,05128,15124,35127,85127,851.407.558
13 mag 2019127,15127,55124,35124,90124,902.032.524
10 mag 2019128,75131,15127,55128,70128,702.906.753
09 mag 2019132,80132,80128,70129,40129,402.090.805
08 mag 2019132,20134,20131,25132,10132,102.345.150
07 mag 2019133,15134,50131,40132,80132,805.493.046
03 mag 2019136,80137,60133,50134,65134,653.763.701
02 mag 2019141,80143,30136,25137,35137,352.672.617
01 mag 2019146,05146,45141,55141,55141,551.187.340
30 apr 2019147,15147,15142,25145,10145,101.721.795
29 apr 2019144,85148,05144,85145,95145,951.417.422
26 apr 2019146,85146,85145,15145,15145,152.775.550
25 apr 2019146,50148,30144,65145,45145,451.372.339
24 apr 2019145,25148,00145,25147,00147,001.506.145
23 apr 2019149,05149,15145,35146,40146,401.940.143
18 apr 2019149,75150,00146,20149,50149,501.436.523
17 apr 2019149,80150,15147,35150,00150,002.935.440
16 apr 2019146,00150,20145,65149,45149,451.749.127
15 apr 2019144,30149,20143,10146,35146,351.494.573
12 apr 2019143,95146,90142,85145,05145,052.666.983
11 apr 2019139,85145,55139,50144,70144,702.699.226
10 apr 2019138,55140,00136,45138,35138,352.412.882
09 apr 2019138,15141,25137,75139,65139,653.686.140
08 apr 2019143,65144,80139,95140,70140,703.355.303
05 apr 2019148,00149,35143,80143,80143,803.621.889
04 apr 2019145,60148,95145,35148,15148,153.387.536
03 apr 2019141,00147,15141,00147,00147,003.558.256
02 apr 2019144,55144,80138,00141,80141,803.877.506
01 apr 2019147,65147,65143,55144,75144,752.162.564
29 mar 2019146,55148,25145,15146,75146,753.851.618
28 mar 2019145,55146,35144,00145,55145,55969.058
27 mar 2019144,05146,15141,25145,60145,601.789.563
26 mar 2019142,30143,95139,55142,45142,451.983.182
*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