Italia markets close in 4 hours 25 minutes

DSW Capital plc (DSW.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
48,00-2,00 (-4,00%)
In data: 11:00AM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202448,2048,2048,0048,0048,0018.000
27 mar 202450,0048,8047,2050,0050,002.851
26 mar 202450,0050,0050,0050,0050,00-
25 mar 202450,0050,0050,0050,0050,00-
22 mar 202450,0048,8048,8050,0050,001.600
21 mar 202450,0047,2047,2050,0050,00400
20 mar 202450,0050,0050,0050,0050,00-
19 mar 202450,0045,0045,0050,0050,0036
18 mar 202450,0048,0048,0048,0048,00124
15 mar 202450,0054,5052,0050,0050,005.036
14 mar 202450,0049,9549,7250,0050,009.400
13 mar 202450,0050,0050,0050,0050,00-
12 mar 202450,0050,0050,0050,0050,00-
11 mar 202450,0054,5047,5050,0050,004.507
08 mar 202450,0054,5048,0050,0050,002.573
07 mar 202450,0055,0045,0048,0048,00309
06 mar 202450,0055,0046,0050,0050,0017.050
05 mar 202450,0053,0053,0050,0050,0030.000
04 mar 202450,0050,0050,0050,0050,00-
01 mar 202450,0050,0050,0050,0050,00-
29 feb 202450,0053,0053,0050,0050,0066
28 feb 202450,0048,0048,0048,0048,003.000
27 feb 202450,0048,0048,0048,0048,001.477
26 feb 202450,0055,0045,0048,0048,0014.981
23 feb 202450,0051,0051,0051,0051,00300
22 feb 202450,0054,0047,0050,0050,007.047
21 feb 202450,0049,6047,0050,0050,00268
20 feb 202450,0049,6048,0550,0050,006.769
19 feb 202449,0048,0048,0049,0049,0032
16 feb 202448,0053,0048,0053,0053,0076.299
15 feb 202440,0052,5035,6048,0048,0090.317
14 feb 202462,5065,0058,3060,5060,505.533
13 feb 202462,5062,8958,5058,5058,505.789
12 feb 202462,5064,7060,0062,5062,5017.802
09 feb 202462,5064,7060,3062,5062,5010
08 feb 202462,5060,0060,0062,5062,50293
07 feb 202462,5064,0060,0062,5062,505.082
06 feb 202460,5065,0061,0064,0064,0058.051
05 feb 202460,5064,0059,1564,0064,0023.875
02 feb 202460,5063,7958,4060,5060,502.936
01 feb 202460,5063,7958,5260,5060,508.698
31 gen 202460,5062,0058,4060,5060,504.903
30 gen 202459,5063,0058,1062,0062,0012.099
29 gen 202458,5061,7961,7958,5058,5024
26 gen 202458,5062,0055,7058,5058,5011.912
25 gen 202458,5061,7956,7558,5058,5013.047
24 gen 202458,5061,5860,0058,5058,501.263
23 gen 202458,5061,5857,0358,5058,501.075
22 gen 202458,5058,5058,5058,5058,50-
19 gen 202458,5055,0055,0058,5058,502.326
18 gen 202457,0060,0059,0058,5058,508.804
17 gen 202457,0060,0054,0054,0054,0040.392
16 gen 202457,5060,0055,3060,0060,006.649
15 gen 202457,2057,2054,0057,5057,5017.457
12 gen 202455,0057,0054,0055,5055,5019.926
11 gen 202454,5057,0053,7555,0055,007.000
10 gen 202454,5056,0052,5054,5054,503.285
09 gen 202451,5054,0054,0053,5053,5083.660
08 gen 202451,5054,5848,0051,5051,5057.249
05 gen 202451,5051,5051,5051,5051,50-
04 gen 202451,5055,0049,0051,5051,5049.719
03 gen 202451,5051,5051,5051,5051,50-
02 gen 202451,5054,5848,7053,5053,5034.551
29 dic 202351,5054,5054,3051,5051,508.246
28 dic 202351,5055,0052,5051,5051,503.136
27 dic 202351,0053,0052,5053,0053,0059.294
22 dic 202351,0051,0051,0051,0051,00-
21 dic 202351,0053,0052,0053,0053,0034.368
20 dic 202351,0053,6452,0053,0053,0020.426
19 dic 202351,0053,6452,7551,0051,00401
18 dic 202351,0052,5052,0051,0051,0027.500
15 dic 202351,0053,6448,6051,0051,0012
14 dic 202351,0054,0048,5351,0051,007.746
14 dic 20231.25 Dividendo
13 dic 202351,0054,0052,0051,0049,7542.451
12 dic 202351,0052,5052,5051,0049,7514
11 dic 202351,0052,5052,5051,0049,7524
08 dic 202351,0052,4050,5051,0049,7523.232
07 dic 202351,0052,4052,0051,0049,7539.003
06 dic 202351,0052,5050,0050,5049,26156.595
05 dic 202351,5055,0048,0051,0049,751.010
04 dic 202351,5054,0050,5051,5050,2440.044
01 dic 202351,5055,0052,0051,5050,243.010
30 nov 202351,5055,0048,8651,5050,2415.550
29 nov 202351,5054,5852,0052,5051,2111.170
28 nov 202353,5054,8253,0053,5052,19300.010
27 nov 202351,0054,0052,0053,5052,1921.450
24 nov 202350,5054,0053,8650,5049,2612
23 nov 202348,5053,4748,0050,5049,2610.253
22 nov 202348,5051,8646,4048,0046,8212.061
21 nov 202348,5051,5051,5048,5047,31369
20 nov 202348,5052,0046,4049,0047,802.703
17 nov 202348,5048,5048,5048,5047,31-
16 nov 202348,5048,0046,4048,5047,31870
15 nov 202348,5052,0051,0048,5047,3111.009
14 nov 202348,5048,5048,5048,5047,31-
13 nov 202348,5052,0052,0048,5047,3112.309
10 nov 202348,5052,0049,0052,0050,7326.271
09 nov 202348,5052,0046,4048,5047,3165.710
08 nov 202348,5051,0046,4048,5047,3131.023
*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...