Italia markets closed

Diploma PLC (DPLM.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.902,00+54,00 (+1,40%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20243.860,003.918,003.836,003.902,003.902,00180.991
09 mag 20243.814,003.854,003.700,003.848,003.848,00184.839
08 mag 20243.760,003.818,003.748,003.816,003.816,00368.767
07 mag 20243.730,003.764,003.706,003.748,003.748,00200.706
03 mag 20243.738,003.786,003.706,003.710,003.710,00227.707
02 mag 20243.622,003.732,003.622,003.710,003.710,00419.758
01 mag 20243.576,003.617,153.617,153.618,003.618,0045.348
30 apr 20243.614,003.652,003.600,003.628,003.628,00243.007
29 apr 20243.612,003.646,003.602,003.608,003.608,00333.447
26 apr 20243.576,003.616,003.552,003.616,003.616,00232.305
25 apr 20243.558,003.594,003.518,003.564,003.564,00220.031
24 apr 20243.570,003.610,003.566,003.582,003.582,00662.551
23 apr 20243.566,003.592,003.538,003.564,003.564,00171.244
22 apr 20243.544,003.594,003.528,003.542,003.542,00215.509
19 apr 20243.506,003.520,003.488,003.506,003.506,00497.337
18 apr 20243.556,003.572,003.498,003.538,003.538,001.355.273
17 apr 20243.504,003.536,003.498,003.528,003.528,00186.149
16 apr 20243.520,003.540,003.468,003.526,003.526,00306.488
15 apr 20243.574,003.634,003.534,003.580,003.580,00194.718
12 apr 20243.650,003.662,003.538,003.568,003.568,00160.852
11 apr 20243.620,003.652,003.558,003.590,003.590,00298.803
10 apr 20243.620,003.633,623.582,003.620,003.620,001.053.872
09 apr 20243.658,003.658,003.584,003.594,003.594,00254.681
08 apr 20243.620,003.668,003.618,003.660,003.660,00458.470
05 apr 20243.542,003.586,003.530,003.586,003.586,00254.363
04 apr 20243.598,003.624,003.578,003.588,003.588,00143.096
03 apr 20243.628,003.672,003.600,003.606,003.606,00215.683
02 apr 20243.744,003.760,083.634,003.634,003.634,00506.915
28 mar 20243.686,003.758,003.680,003.722,003.722,00607.837
27 mar 20243.644,003.870,003.630,013.750,003.750,00778.181
26 mar 20243.374,003.426,003.372,003.426,003.426,00176.485
25 mar 20243.424,003.442,003.388,003.396,003.396,0094.149
22 mar 20243.458,003.482,003.436,003.452,003.452,00130.164
21 mar 20243.428,003.448,003.388,003.448,003.448,00200.109
20 mar 20243.326,003.394,003.326,003.372,003.372,00169.025
19 mar 20243.344,003.362,003.322,003.344,003.344,00145.116
18 mar 20243.384,003.412,003.362,003.374,003.374,00101.654
15 mar 20243.366,003.414,003.366,003.380,003.380,00268.488
14 mar 20243.394,003.406,003.362,003.390,003.390,00411.477
13 mar 20243.454,003.466,003.398,003.400,003.400,00637.566
12 mar 20243.430,003.460,003.410,003.450,003.450,00160.542
11 mar 20243.392,003.406,003.368,003.400,003.400,00513.704
08 mar 20243.378,003.426,003.376,003.418,003.418,00223.217
07 mar 20243.404,003.432,003.394,003.412,003.412,00220.795
06 mar 20243.394,003.418,003.364,003.416,003.416,00394.828
05 mar 20243.372,003.430,003.372,003.382,003.382,00179.693
04 mar 20243.462,003.478,203.392,003.430,003.430,00190.850
01 mar 20243.498,003.508,003.436,413.482,003.482,00243.996
29 feb 20243.460,003.492,003.454,003.456,003.456,00816.981
28 feb 20243.442,003.452,003.410,003.442,003.442,001.193.221
27 feb 20243.456,003.460,003.434,003.448,003.448,00219.880
26 feb 20243.422,003.462,003.414,003.450,003.450,00195.671
23 feb 20243.386,003.433,283.386,003.428,003.428,00165.991
22 feb 20243.364,003.424,003.354,003.424,003.424,00130.222
21 feb 20243.402,003.411,993.352,003.388,003.388,0095.027
20 feb 20243.394,003.422,003.380,003.402,003.402,00177.157
19 feb 20243.400,003.428,003.386,003.406,003.406,00187.191
16 feb 20243.342,003.426,003.342,003.426,003.426,00260.320
15 feb 20243.352,003.368,003.324,003.332,003.332,00228.406
14 feb 20243.348,003.348,003.298,003.310,003.310,00152.096
13 feb 20243.356,003.366,003.248,003.300,003.300,00299.577
12 feb 20243.394,003.438,003.366,003.386,003.386,00167.366
09 feb 20243.398,003.414,003.354,003.380,003.380,00220.213
08 feb 20243.286,003.386,003.282,003.386,003.386,00388.918
07 feb 20243.326,003.332,003.272,003.290,003.290,00546.097
06 feb 20243.268,003.298,003.262,003.294,003.294,00706.738
05 feb 20243.330,003.340,003.258,003.258,003.258,001.040.639
02 feb 20243.266,003.354,003.266,003.320,003.320,00265.814
01 feb 20243.248,003.384,003.248,003.340,003.340,00567.370
31 gen 20243.298,003.301,983.252,003.260,003.260,00831.363
30 gen 20243.316,003.326,003.294,003.294,003.294,00612.459
29 gen 20243.336,003.338,003.286,003.290,003.290,00375.450
26 gen 20243.278,003.334,003.260,003.334,003.334,00608.089
25 gen 20243.210,003.272,003.200,003.272,003.272,00380.732
24 gen 20243.250,003.266,003.224,003.238,003.238,00264.073
23 gen 20243.296,003.298,003.228,003.228,003.228,00445.252
22 gen 20243.280,003.290,003.264,003.270,003.270,00278.400
19 gen 20243.292,003.300,003.232,003.232,003.232,001.173.382
18 gen 20243.276,003.276,003.235,923.274,003.274,00205.588
18 gen 202440 Dividendo
17 gen 20243.262,003.320,003.248,003.278,003.238,00354.812
16 gen 20243.362,003.372,003.338,003.338,003.297,27275.012
15 gen 20243.382,003.392,003.300,003.366,003.324,93147.636
12 gen 20243.346,003.402,003.320,003.380,003.338,76235.312
11 gen 20243.398,003.402,003.326,003.326,003.285,41180.854
10 gen 20243.370,003.374,003.343,183.370,003.328,88175.911
09 gen 20243.398,003.398,003.344,003.370,003.328,88134.566
08 gen 20243.342,003.392,003.318,003.384,003.342,71266.792
05 gen 20243.372,003.378,723.306,003.346,003.305,17204.279
04 gen 20243.332,003.380,003.302,003.374,003.332,83562.484
03 gen 20243.418,003.440,003.354,003.354,003.313,07464.588
02 gen 20243.512,003.586,003.426,003.450,003.407,90199.745
29 dic 20233.594,003.606,003.582,003.582,003.538,2985.938
28 dic 20233.632,003.632,003.582,003.588,003.544,22106.006
27 dic 20233.602,003.642,003.590,003.608,003.563,97125.624
22 dic 20233.594,003.594,003.562,003.580,003.536,3157.611
21 dic 20233.624,003.626,003.562,003.604,003.560,02172.860
20 dic 20233.574,003.622,003.546,003.596,003.552,12150.292
19 dic 20233.590,003.592,003.514,003.552,003.508,661.145.230
18 dic 20233.554,003.572,003.514,003.522,003.479,02176.001
*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...