Italia markets closed

Deltic Energy Plc (DELT.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
7,250,00 (0,00%)
Alla chiusura: 05:13PM BST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20247,257,507,007,257,25177.114
27 giu 20247,257,477,007,257,2558.481
26 giu 20247,757,687,007,257,25610.433
25 giu 20247,758,007,507,507,50269.285
24 giu 20247,758,007,507,507,50685.307
21 giu 20247,757,737,527,757,75399.073
20 giu 20248,108,507,527,757,75395.450
19 giu 20248,258,177,708,108,10128.246
18 giu 20248,258,208,008,258,25199.307
17 giu 20248,258,348,008,008,00105.146
14 giu 20248,759,008,008,258,25549.393
13 giu 202410,5011,008,358,508,501.622.781
12 giu 202410,0011,009,5010,5010,50702.324
11 giu 20248,5010,207,1310,0010,002.909.429
10 giu 202413,0013,0011,5612,0012,00297.917
07 giu 202413,0013,5012,5013,0013,00192.195
06 giu 202413,5014,0012,6613,0013,00177.871
05 giu 202413,7513,9913,1013,5013,50221.328
04 giu 202412,7514,5012,5013,7513,75542.828
03 giu 202411,7513,5011,5012,7512,75810.203
31 mag 202412,0012,5011,5011,7511,75519.476
30 mag 202412,5012,5011,6712,0012,00418.445
29 mag 202413,2513,4012,5012,5012,50808.334
28 mag 202413,5014,0012,7013,2513,25825.913
24 mag 202414,0014,5013,0013,5013,50387.519
23 mag 202414,0014,1413,6014,0014,00362.468
22 mag 202414,2514,5013,6814,0014,00253.319
21 mag 202414,2514,5013,5014,2514,25670.663
20 mag 202414,7515,0013,8014,5014,50305.020
17 mag 202415,2515,5014,5014,7514,75438.719
16 mag 202415,2515,5015,0015,2515,25157.441
15 mag 202415,7516,0015,0315,2515,25504.732
14 mag 202416,5016,5015,5015,7515,75494.575
13 mag 202417,5018,0016,0016,5016,50345.295
10 mag 202417,5018,0017,0017,5017,50352.086
09 mag 202417,0018,5016,5017,5017,50812.727
08 mag 202417,0017,5016,5017,0017,00179.713
07 mag 202418,2518,5017,0017,0017,00910.605
03 mag 202418,2520,0018,0020,0020,00927.392
02 mag 202417,7518,8517,5018,2518,25678.870
01 mag 202420,5021,0017,3518,1018,101.603.726
30 apr 202433,5033,0020,0020,4020,404.129.368
29 apr 202439,0039,5038,0038,5038,50183.277
26 apr 202439,0039,5038,5039,0039,0086.087
25 apr 202439,0039,5038,6039,0039,0088.199
24 apr 202439,0039,0038,6039,0039,0040.854
23 apr 202439,0039,1238,5039,0039,0053.575
22 apr 202439,0039,5038,5639,0039,00104.103
19 apr 202439,2540,0038,8039,0039,00190.042
18 apr 202439,2540,0037,7039,5039,50168.566
17 apr 202442,0043,0038,5039,5039,50679.702
16 apr 202443,0044,0041,1042,0042,00172.775
15 apr 202443,0044,0041,3243,0043,00387.852
12 apr 202441,0043,8040,0043,0043,00525.901
11 apr 202439,0042,0039,1041,0041,00443.124
10 apr 202436,2541,0036,0039,0039,00741.133
09 apr 202434,7537,0034,9936,2536,25594.712
08 apr 202433,7535,0033,2534,7534,75316.709
05 apr 202434,0033,9533,3133,7533,75168.719
04 apr 202435,0035,5033,7635,5035,50297.181
03 apr 202436,0036,2032,8934,7534,75351.285
02 apr 202433,2536,5033,5835,5035,50559.639
28 mar 202431,5033,7031,6533,2533,25502.472
27 mar 202430,7531,9930,0031,5031,50316.560
26 mar 202430,7531,5030,0030,7530,7536.060
25 mar 202431,0031,5029,9030,7530,75460.278
22 mar 202431,0031,1830,5031,0031,00179.961
21 mar 202430,5031,9430,5031,0031,00365.829
20 mar 202429,5031,0029,0030,5030,50290.904
19 mar 202429,7530,2529,0029,5029,50290.688
18 mar 202429,5030,3229,0029,7529,75150.834
15 mar 202429,5030,0029,1729,5029,5067.323
14 mar 202429,5029,9529,0129,5029,50134.241
13 mar 202430,7530,5028,0029,5029,50414.934
12 mar 202430,7530,6130,5030,7530,7591.924
11 mar 202431,5032,0030,5030,7530,75160.421
08 mar 202431,0032,0030,5031,5031,50228.999
07 mar 202432,5033,0030,5531,0031,00168.666
06 mar 202433,2533,5031,5532,5032,50203.030
05 mar 202433,5034,0032,6033,2533,25127.642
04 mar 202434,0034,5033,0033,5033,50175.654
01 mar 202435,2536,0033,0034,0034,0094.637
29 feb 202435,2536,0034,5035,2535,251.837
28 feb 202435,2535,4034,5035,2535,257.146
27 feb 202435,2535,5034,5035,2535,25131.542
26 feb 202434,7537,5035,0035,2535,25241.085
23 feb 202435,5036,0034,5034,7534,75162.484
22 feb 202435,5035,8035,0035,5035,5010.538
21 feb 202435,7536,0035,0035,5035,5052.882
20 feb 202434,7537,0034,5435,7535,75515.486
19 feb 202438,0040,0034,1634,5034,50613.388
16 feb 202432,5038,4032,7236,0036,001.019.588
15 feb 202428,0034,2527,5032,8032,801.103.679
14 feb 202428,0028,5027,6128,0028,0038.992
13 feb 202428,0028,4027,5028,0028,0064.441
12 feb 202429,0028,9927,5028,0028,00149.881
09 feb 202430,5030,5028,0029,0029,00213.976
08 feb 202430,2531,0029,0030,5030,50287.458
07 feb 202427,7532,5027,0030,2530,251.696.938
06 feb 202426,7526,6726,0026,5026,5068.280
*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...