DC.L - Dixons Carphone plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 2019125,25128,30123,70125,50125,504.199.422
04 dic 2019123,00124,55121,60124,50124,503.449.681
03 dic 2019123,55123,55120,40122,55122,552.622.601
02 dic 2019123,90123,90122,25122,25122,253.098.146
29 nov 2019125,30125,30122,45123,40123,402.714.332
28 nov 2019124,25125,70123,46124,50124,502.612.473
27 nov 2019124,00124,05121,25123,50123,504.316.559
26 nov 2019123,10123,35120,95122,40122,403.292.884
25 nov 2019120,85123,65119,65121,75121,753.742.597
22 nov 2019121,30123,60120,65122,00122,002.392.818
21 nov 2019117,45121,55117,15119,65119,652.906.009
20 nov 2019119,45119,65116,50119,30119,302.698.827
19 nov 2019121,55122,30119,44119,90119,902.238.739
18 nov 2019121,45124,10118,95119,35119,353.191.244
15 nov 2019118,65120,00117,45120,00120,003.382.082
14 nov 2019123,20123,20117,85118,05118,052.665.161
13 nov 2019124,75125,35120,50121,60121,602.809.722
12 nov 2019126,00127,06123,20126,15126,153.954.657
11 nov 2019119,85125,55118,88125,00125,003.285.629
08 nov 2019121,90122,60120,55121,20121,202.618.548
07 nov 2019120,40122,86120,40122,05122,052.779.035
06 nov 2019124,15124,40118,90120,25120,253.100.809
05 nov 2019124,20125,40121,55124,00124,004.486.731
04 nov 2019128,20128,35126,10126,30126,302.417.239
01 nov 2019132,80132,80125,85127,25127,253.262.775
31 ott 2019135,65135,85131,25131,25131,252.786.063
30 ott 2019136,90136,90133,00134,55134,553.515.925
29 ott 2019136,35137,70133,57136,05136,052.998.386
28 ott 2019138,50139,65134,40137,80137,803.248.665
25 ott 2019134,40138,20134,20137,75137,7510.578.677
24 ott 2019134,80138,55133,95136,25136,253.816.767
23 ott 2019132,50136,90132,45134,95134,953.918.494
22 ott 2019139,05139,23132,65133,55133,552.235.865
21 ott 2019134,00138,50133,35137,55137,552.993.205
18 ott 2019133,80135,55132,55134,20134,206.228.245
17 ott 2019133,80138,40131,80133,85133,854.911.871
16 ott 2019132,00136,10129,85135,40135,404.424.369
15 ott 2019130,10134,30128,90131,00131,005.197.482
14 ott 2019127,00129,25118,71128,85128,854.139.043
11 ott 2019118,75127,60118,71126,40126,405.912.583
10 ott 2019114,05118,35113,80118,35118,352.564.094
09 ott 2019114,70116,50113,65114,70114,703.244.719
08 ott 2019117,55117,55113,36114,70114,706.009.538
07 ott 2019117,35117,35115,15116,40116,402.939.314
04 ott 2019115,60117,45114,90117,45117,452.381.616
03 ott 2019118,05119,20114,05115,95115,953.908.460
02 ott 2019119,00120,55117,50119,30119,304.399.017
01 ott 2019118,65122,00118,65120,00120,003.198.233
30 set 2019118,00122,60118,00118,95118,953.167.527
27 set 2019121,60122,55118,70118,95118,954.157.584
26 set 2019123,55125,05120,95121,00121,002.523.450
25 set 2019123,50124,90121,80122,55122,553.031.668
24 set 2019124,25125,41123,50123,50123,504.074.869
23 set 2019124,55124,70122,00123,60123,601.920.572
20 set 2019123,85127,55123,85124,90124,906.328.041
19 set 2019123,90125,85122,45124,30124,302.148.484
18 set 2019124,45128,35123,00125,10125,103.063.151
17 set 2019122,75124,25121,40123,30123,301.698.412
16 set 2019122,80123,35121,50123,00123,002.089.046
13 set 2019120,05123,72119,90122,00122,002.838.897
12 set 2019119,70121,60118,65120,35120,352.193.475
11 set 2019118,95122,00118,45118,50118,504.755.565
10 set 2019118,30120,15117,52118,75118,752.741.889
09 set 2019116,15118,50114,15118,35118,354.973.278
06 set 2019115,80119,90114,35114,85114,852.220.040
05 set 2019110,85119,15110,18115,50115,504.467.681
05 set 20194.5 Dividendo
04 set 2019111,85114,90111,09113,90109,402.894.900
03 set 2019108,25110,42106,70110,20105,855.477.953
02 set 2019107,05108,85107,05107,30103,062.228.372
30 ago 2019106,30109,02106,23107,40103,162.334.017
29 ago 2019105,35108,05104,45106,65102,441.539.747
28 ago 2019109,30109,30106,25107,35103,111.841.927
27 ago 2019108,85110,90108,55108,60104,313.052.510
23 ago 2019107,60110,80106,93108,95104,652.043.796
22 ago 2019106,90108,44106,26107,75103,492.807.490
21 ago 2019107,35108,65106,38106,90102,681.491.227
20 ago 2019108,30108,40106,30106,75102,531.182.569
19 ago 2019105,80109,50105,80108,70104,411.424.822
16 ago 2019106,30107,60105,55106,35102,151.233.409
15 ago 2019104,70105,80102,45105,00100,854.371.739
14 ago 2019108,00108,75103,90104,90100,762.442.381
13 ago 2019111,25111,55109,27110,00105,651.662.231
12 ago 2019112,15114,15111,00111,00106,612.107.294
09 ago 2019114,00114,00110,30111,00106,611.334.784
08 ago 2019113,85114,18111,85113,55109,061.154.852
07 ago 2019112,30113,90111,30112,40107,961.361.484
06 ago 2019115,15116,00112,50112,60108,152.012.751
05 ago 2019115,15116,40112,45114,65110,124.024.974
02 ago 2019116,10116,90113,70115,15110,602.685.236
01 ago 2019118,45121,80117,10118,20113,531.659.695
31 lug 2019120,90123,10119,20119,55114,832.069.355
30 lug 2019123,35123,80120,90121,60116,801.446.048
29 lug 2019123,00126,30122,25123,55118,674.357.693
26 lug 2019122,70123,55121,50123,10118,241.200.419
25 lug 2019122,50124,60120,00123,25118,381.507.943
24 lug 2019122,95125,00120,15122,30117,471.940.144
23 lug 2019120,45121,10118,40120,90116,122.941.707
22 lug 2019119,60121,85118,75119,10114,391.693.176
19 lug 2019118,50120,35118,50119,95115,211.664.650
*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