ERM.L - Euromoney Institutional Investor PLC

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 20201.157,471.194,001.156,001.188,001.188,0031.900
19 feb 20201.166,001.170,001.152,001.158,001.158,0066.457
18 feb 20201.156,001.180,001.152,361.158,001.158,00116.996
17 feb 20201.198,001.200,001.168,001.168,001.168,00496.902
14 feb 20201.158,001.206,001.158,001.186,001.186,0033.471
13 feb 20201.204,001.218,001.182,001.182,001.182,00600.251
12 feb 20201.208,001.226,001.190,121.214,001.214,00166.958
11 feb 20201.214,001.236,001.194,001.212,001.212,00160.339
10 feb 20201.208,001.212,001.188,001.212,001.212,0091.163
07 feb 20201.230,001.230,001.190,001.204,001.204,00571.501
06 feb 20201.246,001.246,001.206,001.222,001.222,0066.477
05 feb 20201.246,001.246,001.200,811.206,001.206,00121.391
04 feb 20201.218,001.244,001.214,001.220,001.220,00136.641
03 feb 20201.172,001.236,001.172,001.222,001.222,00105.133
31 gen 20201.242,001.244,001.214,001.224,001.224,00142.493
30 gen 20201.250,001.264,001.242,001.242,001.242,00129.431
29 gen 20201.308,001.335,971.234,001.256,001.256,00171.514
28 gen 20201.324,001.339,501.264,001.290,001.290,001.001.401
27 gen 20201.366,001.366,001.313,841.338,001.338,00286.785
24 gen 20201.320,001.342,301.318,001.322,001.322,0089.470
23 gen 20201.322,001.342,301.313,801.320,001.320,0060.595
22 gen 20201.306,001.342,301.300,001.320,001.320,0068.507
21 gen 20201.300,001.326,771.300,001.312,001.312,00389.548
20 gen 20201.300,001.326,001.300,001.312,001.312,00147.662
17 gen 20201.328,001.341,741.308,001.310,001.310,003.148.216
16 gen 20201.330,001.346,071.312,001.328,001.328,00139.678
15 gen 20201.300,001.326,001.300,001.324,001.324,00126.578
14 gen 20201.304,001.323,301.300,001.300,001.300,00243.676
13 gen 20201.316,001.328,001.300,001.300,001.300,0076.418
10 gen 20201.314,001.320,001.300,001.310,001.310,00143.335
09 gen 20201.330,001.330,001.300,001.300,001.300,00109.821
08 gen 20201.298,001.305,801.296,001.300,001.300,00107.693
07 gen 20201.268,001.308,001.268,001.300,001.300,0079.539
06 gen 20201.312,001.312,001.272,001.300,001.300,0074.677
03 gen 20201.292,001.300,001.272,001.294,001.294,00160.849
02 gen 20201.294,001.314,001.294,001.308,001.308,0065.613
31 dic 20191.310,001.310,001.288,001.302,001.302,0072.282
30 dic 20191.298,001.312,001.292,001.296,001.296,0068.891
27 dic 20191.308,001.317,791.294,001.302,001.302,0051.091
24 dic 20191.304,001.322,001.298,001.320,001.320,0028.187
23 dic 20191.288,001.320,001.288,001.320,001.320,0053.055
20 dic 20191.318,001.320,001.284,001.310,001.310,001.057.751
19 dic 20191.264,001.282,001.252,001.278,001.278,00155.634
18 dic 20191.262,001.276,001.250,001.260,001.260,00690.942
17 dic 20191.264,001.272,001.240,001.264,001.264,00276.605
16 dic 20191.294,001.302,001.272,001.280,001.280,00101.943
13 dic 20191.292,001.348,001.278,001.288,001.288,00432.805
12 dic 20191.248,001.272,001.246,001.258,001.258,00106.889
11 dic 20191.304,001.314,201.226,001.244,001.244,00414.058
10 dic 20191.280,001.292,301.250,001.274,001.274,00418.596
09 dic 20191.232,001.268,001.214,001.268,001.268,00146.947
06 dic 20191.222,001.234,001.210,001.214,001.214,00149.656
05 dic 20191.210,001.222,001.210,001.220,001.220,00122.501
04 dic 20191.206,001.252,001.201,961.216,001.216,00108.691
03 dic 20191.246,001.259,901.232,051.252,001.252,00284.004
02 dic 20191.280,001.280,001.238,001.264,001.264,00237.463
29 nov 20191.240,001.260,001.240,001.248,001.248,00136.807
28 nov 20191.216,001.258,001.209,851.254,001.254,0079.448
28 nov 201922.3 Dividendo
27 nov 20191.210,001.254,001.210,001.244,001.221,70142.227
26 nov 20191.254,001.258,001.226,001.230,001.207,95195.150
25 nov 20191.270,001.280,001.250,001.256,001.233,4879.365
22 nov 20191.224,001.278,001.224,001.278,001.255,09592.921
21 nov 20191.294,001.328,001.224,001.224,001.202,06140.892
20 nov 20191.266,001.312,001.266,001.312,001.288,48165.891
19 nov 20191.308,001.324,001.294,001.296,001.272,7756.667
18 nov 20191.320,001.320,001.302,001.306,001.282,5989.118
15 nov 20191.302,001.326,001.302,001.310,001.286,5278.365
14 nov 20191.272,001.316,001.272,001.312,001.288,4841.686
13 nov 20191.286,001.316,001.286,001.310,001.286,5255.329
12 nov 20191.314,001.330,001.314,001.318,001.294,3762.081
11 nov 20191.312,001.324,001.300,001.320,001.296,34251.584
08 nov 20191.320,001.332,001.314,001.320,001.296,34119.790
07 nov 20191.346,001.352,001.324,001.334,001.310,09111.461
06 nov 20191.346,001.374,001.342,001.348,001.323,8469.705
05 nov 20191.350,001.406,301.350,001.368,001.343,48416.098
04 nov 20191.360,001.360,001.342,491.358,001.333,6647.668
01 nov 20191.382,001.388,001.358,001.358,001.333,6681.374
31 ott 20191.398,001.424,001.398,001.412,001.386,6946.374
30 ott 20191.438,001.440,001.418,261.422,001.396,51105.012
29 ott 20191.430,001.434,001.420,481.434,001.408,2928.253
28 ott 20191.404,001.442,001.404,001.430,001.404,3772.780
25 ott 20191.418,001.442,001.418,001.440,001.414,1936.841
24 ott 20191.430,001.446,001.410,001.416,001.390,62107.336
23 ott 20191.410,001.426,001.398,001.418,001.392,58239.495
22 ott 20191.366,001.414,001.366,001.404,001.378,8392.582
21 ott 20191.376,001.408,001.376,001.406,001.380,80174.750
18 ott 20191.404,001.414,001.394,001.400,001.374,9098.041
17 ott 20191.418,001.428,001.412,001.414,001.388,65129.875
16 ott 20191.416,001.430,001.408,001.416,001.390,62213.350
15 ott 20191.438,001.444,001.414,001.414,001.388,65199.566
14 ott 20191.448,001.448,001.388,001.424,001.398,47224.649
11 ott 20191.404,001.418,001.386,001.412,001.386,69134.696
10 ott 20191.388,001.419,361.388,001.406,001.380,8052.890
09 ott 20191.432,001.444,001.408,881.418,001.392,58209.241
08 ott 20191.442,001.448,001.420,001.426,001.400,4473.823
07 ott 20191.452,001.466,001.444,561.462,001.435,7931.087
04 ott 20191.474,001.474,001.444,001.452,001.425,9743.566
03 ott 20191.466,001.470,531.446,001.458,001.431,8635.067
02 ott 20191.444,001.468,001.444,001.460,001.433,8349.210
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità