Italia markets close in 1 hour 3 minutes

DCC plc (DCC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
5.455,00-100,00 (-1,80%)
In data: 03:12PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20245.545,005.555,005.445,005.455,005.455,0060.300
01 mag 20245.525,005.555,005.480,005.555,005.555,00189.617
30 apr 20245.500,005.535,005.440,005.485,005.485,00196.940
29 apr 20245.505,005.540,005.490,005.505,005.505,00248.046
26 apr 20245.465,005.500,005.445,005.475,005.475,00159.989
25 apr 20245.430,005.480,005.395,005.450,005.450,00165.015
24 apr 20245.525,005.560,005.460,005.465,005.465,00142.155
23 apr 20245.545,005.585,005.470,005.525,005.525,00297.420
22 apr 20245.530,005.545,005.470,005.515,005.515,00173.293
19 apr 20245.410,005.455,005.365,005.455,005.455,00145.654
18 apr 20245.465,005.470,005.385,005.445,005.445,0086.766
17 apr 20245.410,005.460,495.410,005.420,005.420,00177.446
16 apr 20245.505,005.555,005.400,005.435,005.435,00201.543
15 apr 20245.615,005.680,005.570,005.585,005.585,00273.191
12 apr 20245.555,005.600,005.545,005.570,005.570,00238.130
11 apr 20245.510,005.565,005.465,005.520,005.520,00247.046
10 apr 20245.535,005.537,505.475,005.510,005.510,00515.092
09 apr 20245.460,005.505,005.420,005.500,005.500,00251.991
08 apr 20245.485,005.500,005.445,005.480,005.480,00349.821
05 apr 20245.570,005.575,005.455,005.465,005.465,00372.025
04 apr 20245.725,005.735,005.650,005.650,005.650,00272.923
03 apr 20245.740,005.755,005.680,005.720,005.720,00266.392
02 apr 20245.795,005.855,005.745,005.750,005.750,00179.374
28 mar 20245.804,005.810,005.747,425.760,005.760,00201.283
27 mar 20245.754,005.818,005.746,005.768,005.768,00139.093
26 mar 20245.648,005.758,005.648,005.758,005.758,00181.227
25 mar 20245.780,005.780,005.660,005.680,005.680,00188.956
22 mar 20245.762,005.762,005.654,005.684,005.684,00170.089
21 mar 20245.738,005.766,005.590,005.744,005.744,00273.621
20 mar 20245.666,005.706,005.640,005.666,005.666,00275.033
19 mar 20245.718,005.718,005.638,005.648,005.648,00353.490
18 mar 20245.732,005.768,005.708,005.732,005.732,00151.119
15 mar 20245.722,005.772,005.704,005.730,005.730,00512.385
14 mar 20245.702,005.738,005.678,005.718,005.718,00218.833
13 mar 20245.744,005.756,005.690,005.690,005.690,00196.528
12 mar 20245.704,005.742,005.676,005.728,005.728,00217.796
11 mar 20245.652,005.686,005.622,005.676,005.676,00110.366
08 mar 20245.678,005.692,005.612,005.666,005.666,00171.487
07 mar 20245.640,005.726,005.626,005.666,005.666,00299.438
06 mar 20245.620,005.634,005.556,005.620,005.620,00529.187
05 mar 20245.556,005.614,005.546,005.612,005.612,00293.220
04 mar 20245.620,005.652,005.550,005.584,005.584,00220.161
01 mar 20245.682,005.682,005.588,005.642,005.642,00189.146
29 feb 20245.660,005.680,005.610,005.616,005.616,00431.967
28 feb 20245.694,005.700,015.634,005.640,005.640,00187.277
27 feb 20245.726,005.762,005.684,595.688,005.688,00156.469
26 feb 20245.800,005.802,005.714,005.734,005.734,00168.090
23 feb 20245.806,005.836,005.768,005.782,005.782,00181.453
22 feb 20245.822,005.842,005.784,005.794,005.794,00201.771
21 feb 20245.836,005.836,005.730,005.760,005.760,00320.849
20 feb 20245.760,005.838,005.760,005.826,005.826,00181.696
19 feb 20245.744,005.780,005.694,005.760,005.760,0091.599
16 feb 20245.682,005.748,005.678,005.748,005.748,00172.005
15 feb 20245.664,005.708,005.646,005.658,005.658,00160.504
14 feb 20245.548,005.656,005.504,665.620,005.620,00162.266
13 feb 20245.686,005.704,005.514,005.556,005.556,00300.180
12 feb 20245.812,005.818,005.698,005.716,005.716,00205.707
09 feb 20245.776,005.798,005.728,005.768,005.768,00120.863
08 feb 20245.768,005.832,005.762,005.776,005.776,00193.757
07 feb 20245.668,005.822,005.668,005.794,005.794,00377.634
06 feb 20245.752,005.770,005.704,005.760,005.760,00296.821
05 feb 20245.770,005.810,005.720,005.720,005.720,00231.481
02 feb 20245.832,005.850,005.761,335.766,005.766,00271.388
01 feb 20245.722,005.846,005.710,005.774,005.774,00234.068
31 gen 20245.768,005.792,005.730,005.756,005.756,00629.443
30 gen 20245.740,005.798,005.728,005.744,005.744,00230.109
29 gen 20245.752,005.752,005.700,005.716,005.716,00130.630
26 gen 20245.716,005.778,005.686,005.760,005.760,00242.914
25 gen 20245.682,005.744,005.660,005.710,005.710,00175.855
24 gen 20245.674,005.753,665.652,005.708,005.708,00151.517
23 gen 20245.778,005.786,005.678,005.678,005.678,00259.366
22 gen 20245.664,005.766,005.648,005.752,005.752,00314.334
19 gen 20245.656,005.722,005.608,005.612,005.612,00199.519
18 gen 20245.584,005.654,005.584,005.644,005.644,00182.604
17 gen 20245.540,005.600,005.509,285.600,005.600,00388.565
16 gen 20245.602,005.644,005.572,005.608,005.608,00137.444
15 gen 20245.655,115.673,265.620,005.640,005.640,00112.926
12 gen 20245.646,005.694,005.616,005.652,005.652,00222.132
11 gen 20245.690,005.712,005.592,005.600,005.600,00227.847
10 gen 20245.636,005.674,005.532,005.662,005.662,00294.723
09 gen 20245.712,005.746,005.696,005.700,005.700,00352.824
08 gen 20245.686,005.732,005.654,005.702,005.702,00164.786
05 gen 20245.686,005.708,005.620,005.704,005.704,00159.080
04 gen 20245.620,005.716,005.620,005.716,005.716,00170.289
03 gen 20245.690,005.706,005.596,005.636,005.636,00209.779
02 gen 20245.738,005.804,005.672,005.700,005.700,00160.833
29 dic 20235.788,005.839,085.772,005.778,005.778,0060.130
28 dic 20235.780,005.820,005.754,005.754,005.754,00133.013
27 dic 20235.752,005.784,005.732,005.760,005.760,0099.255
22 dic 20235.788,005.794,005.682,005.682,005.682,00135.973
21 dic 20235.766,005.816,005.712,005.766,005.766,0099.278
20 dic 20235.780,005.828,005.726,005.778,005.778,00253.933
19 dic 20235.666,005.738,005.660,005.690,005.690,00198.938
18 dic 20235.638,005.730,225.594,205.674,005.674,00212.533
15 dic 20235.746,005.772,005.649,715.680,005.680,00473.085
14 dic 20235.742,005.822,005.692,005.734,005.734,00282.283
13 dic 20235.662,005.714,005.610,005.654,005.654,00295.706
12 dic 20235.610,005.668,005.596,005.668,005.668,00185.429
11 dic 20235.540,005.594,005.524,005.588,005.588,00245.285
08 dic 20235.546,005.568,005.496,005.520,005.520,00155.244
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...