Italia markets closed

Dixons Carphone plc (DC.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
115,90-0,10 (-0,09%)
Alla chiusura: 4:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021114,00116,90111,20115,90115,9022.273.508
21 gen 2021121,50121,50114,90116,00116,006.579.098
20 gen 2021125,00127,70117,00119,30119,309.157.901
19 gen 2021126,10127,10122,70123,40123,4013.995.020
18 gen 2021121,70126,66121,50125,10125,1017.486.834
15 gen 2021121,90121,90115,10119,40119,402.852.066
14 gen 2021120,40121,00118,50119,00119,004.231.479
13 gen 2021121,00121,00118,06119,00119,001.898.174
12 gen 2021120,00120,00117,96119,50119,501.533.483
11 gen 2021120,90120,90116,80118,30118,302.354.705
08 gen 2021120,60120,67118,18119,70119,702.613.731
07 gen 2021120,00121,70118,19119,90119,904.505.350
06 gen 2021122,50122,50119,40119,80119,803.377.086
05 gen 2021117,90121,10117,20120,00120,003.526.634
04 gen 2021116,90122,57116,51118,60118,602.647.390
31 dic 2020119,30119,30115,80115,80115,80969.987
30 dic 2020119,60122,36118,80119,50119,501.175.244
29 dic 2020125,60125,70121,39121,70121,702.407.576
24 dic 2020123,70125,50122,30123,30123,301.042.807
23 dic 2020118,00123,20117,39122,40122,403.253.360
22 dic 2020117,50118,60114,60117,20117,202.666.804
21 dic 2020120,80129,00113,52114,90114,904.492.714
18 dic 2020130,00130,00123,30123,50123,503.998.153
17 dic 2020124,00129,20122,81127,20127,204.123.089
16 dic 2020121,00126,30118,04122,00122,007.944.949
15 dic 2020106,50109,90104,90108,60108,603.645.042
14 dic 2020103,80111,49103,74107,80107,807.388.990
11 dic 2020105,60106,90101,37101,70101,702.639.143
10 dic 2020106,20109,70106,20107,00107,003.960.806
09 dic 2020109,00110,50108,00108,00108,002.200.679
08 dic 2020109,40110,65108,00108,90108,902.531.389
07 dic 2020115,90115,90109,60109,90109,902.452.533
04 dic 2020116,30117,50114,20115,00115,002.427.185
03 dic 2020116,40117,00113,90116,30116,303.847.469
02 dic 2020112,90117,00112,90113,70113,701.640.148
01 dic 2020111,50115,80110,20115,30115,302.304.228
30 nov 2020112,20116,30110,40110,40110,402.365.104
27 nov 2020118,00118,00111,36115,00115,002.707.015
26 nov 2020116,60117,50113,00115,80115,801.474.139
25 nov 2020115,00117,30114,20115,70115,702.421.729
24 nov 2020116,70117,60113,40117,60117,601.905.964
23 nov 2020111,00115,20111,00114,00114,001.748.494
20 nov 2020112,30115,00112,00112,10112,101.939.572
19 nov 2020113,20115,00110,90111,20111,201.704.307
18 nov 2020111,00115,43111,00114,20114,201.688.558
17 nov 2020117,90117,90112,43113,70113,702.196.428
16 nov 2020119,30120,20115,10115,10115,102.351.405
13 nov 2020114,20119,00113,99117,60117,603.083.490
12 nov 2020119,80121,20114,30115,30115,302.891.338
11 nov 2020117,70121,30115,93119,50119,503.499.453
10 nov 2020110,10118,60109,00117,70117,704.213.662
09 nov 2020103,70112,40103,06108,30108,307.795.180
06 nov 2020106,90107,40101,90102,20102,2014.403.313
05 nov 2020102,20105,30101,20104,40104,4013.874.955
04 nov 202098,25103,1097,10101,50101,501.425.021
03 nov 202097,80100,2097,7098,2598,251.214.206
02 nov 202095,0097,8091,4096,8596,851.717.440
30 ott 202094,6597,0094,1096,0596,052.438.045
29 ott 202098,4598,4594,4595,8595,852.887.934
28 ott 202098,9599,5595,1096,6596,652.708.471
27 ott 2020104,40106,80100,10100,40100,401.881.758
26 ott 2020106,10110,06104,90104,90104,904.449.765
23 ott 2020103,90110,10103,90108,50108,501.035.356
22 ott 2020105,40109,10104,96106,40106,403.485.243
21 ott 2020106,40110,56105,60107,70107,703.016.009
20 ott 2020101,10106,36101,10104,40104,401.435.160
19 ott 2020102,40105,90102,00103,00103,002.519.024
16 ott 2020102,40107,20102,40104,20104,202.990.931
15 ott 202099,20103,2098,03101,10101,101.946.428
14 ott 202099,25103,9099,25101,20101,202.016.654
13 ott 2020104,00104,00100,60101,40101,402.502.581
12 ott 202098,65103,0098,65102,00102,002.302.216
09 ott 202099,30101,7097,4099,9099,902.537.318
08 ott 202099,50104,0099,50100,70100,701.857.467
07 ott 202097,70101,9097,7099,3099,301.295.995
06 ott 202094,15101,1094,15100,10100,101.502.435
05 ott 202093,8596,9593,8595,9595,951.425.758
02 ott 202092,2094,3291,7093,0593,051.369.538
01 ott 202093,9595,2090,9593,1093,102.826.804
30 set 202089,8594,0089,1193,3093,301.660.800
29 set 202091,0594,1091,0592,0592,051.201.083
28 set 202090,5593,3590,1593,3093,30824.185
25 set 202087,8090,8587,8089,0089,001.072.561
24 set 202090,1592,8588,9589,8089,801.465.400
23 set 202091,1592,5589,8091,5091,501.462.668
22 set 202085,7591,6085,5089,8589,851.414.790
21 set 202095,7595,7585,4587,4587,452.918.950
18 set 202094,0596,7092,4093,8593,8515.038.687
17 set 202092,0596,6092,0594,5094,502.211.912
16 set 202088,0593,9588,0593,8093,803.052.979
15 set 202086,9590,2585,9590,2590,251.857.176
14 set 202086,5587,5585,3587,5087,502.213.180
11 set 202088,0090,8086,0586,5586,552.848.121
10 set 202083,8592,0583,1087,9587,955.849.593
09 set 202080,1082,2077,9581,9081,903.129.803
08 set 202084,0584,0578,4579,9579,952.650.356
07 set 202084,5586,9080,8082,2082,201.971.475
04 set 202085,6087,4983,4583,7583,751.998.140
03 set 202089,0590,7587,5587,6587,652.129.790
02 set 202088,4591,9088,2588,6088,601.319.418
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...