ERM.L - Euromoney Institutional Investor PLC

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20191.286,001.316,001.262,001.308,001.308,00271.279
24 giu 20191.286,001.294,001.278,001.280,001.280,0077.918
21 giu 20191.278,001.282,001.254,001.282,001.282,00779.951
20 giu 20191.270,001.284,001.262,001.270,001.270,00105.198
19 giu 20191.244,001.274,001.236,001.264,001.264,001.691.729
18 giu 20191.238,001.266,001.226,001.230,001.230,00619.294
17 giu 20191.224,001.246,001.224,001.236,001.236,00147.142
14 giu 20191.262,001.270,001.234,001.246,001.246,0095.574
13 giu 20191.272,001.276,001.248,001.262,001.262,001.435.919
12 giu 20191.312,001.312,001.258,001.274,001.274,00195.928
11 giu 20191.304,001.304,001.266,001.274,001.274,00118.286
10 giu 20191.302,001.304,001.278,001.292,001.292,00119.532
07 giu 20191.288,001.306,001.280,001.294,001.294,00129.343
06 giu 20191.300,001.312,001.282,001.294,001.294,00157.222
05 giu 20191.296,001.312,001.284,001.300,001.300,00123.660
04 giu 20191.288,001.318,001.288,001.300,001.300,0069.672
03 giu 20191.290,001.312,001.280,001.298,001.298,00139.356
31 mag 20191.356,001.356,001.296,001.296,001.296,00154.203
30 mag 20191.330,001.370,001.324,001.370,001.370,00142.649
29 mag 20191.342,001.358,001.314,001.326,001.326,00104.800
28 mag 20191.334,001.362,001.326,001.362,001.362,001.682.703
24 mag 20191.304,001.356,001.296,001.334,001.334,00176.300
23 mag 20191.300,001.310,001.272,001.290,001.290,00234.075
23 mag 201910.8 Dividendo
22 mag 20191.360,001.384,001.302,001.310,001.299,20271.595
21 mag 20191.354,001.390,001.346,001.376,001.364,66343.912
20 mag 20191.376,001.394,001.340,001.344,001.332,92292.868
17 mag 20191.394,001.396,001.360,001.366,001.354,74307.817
16 mag 20191.396,001.424,001.360,001.360,001.348,79304.521
15 mag 20191.414,001.436,001.378,001.412,001.400,36257.465
14 mag 20191.300,001.424,001.292,001.390,001.378,54397.135
13 mag 20191.280,001.290,001.268,001.282,001.271,4375.333
10 mag 20191.308,001.308,001.288,001.288,001.277,3861.012
09 mag 20191.298,001.304,001.290,001.298,001.287,30218.953
08 mag 20191.300,001.304,001.280,001.298,001.287,30132.134
07 mag 20191.278,001.284,001.262,001.272,001.261,51141.702
03 mag 20191.266,001.274,001.250,001.272,001.261,51659.640
02 mag 20191.250,001.262,001.232,001.248,001.237,71556.416
01 mag 20191.228,001.234,001.218,001.224,001.213,91527.890
30 apr 20191.240,001.248,001.224,001.228,001.217,88224.788
29 apr 20191.218,001.232,001.212,001.232,001.221,84346.463
26 apr 20191.234,001.234,001.220,001.228,001.217,88226.747
25 apr 20191.238,001.242,001.222,001.226,001.215,89128.841
24 apr 20191.228,001.228,001.212,001.220,001.209,9410.005.057
23 apr 20191.236,001.240,001.214,001.226,001.215,89789.670
18 apr 20191.254,001.254,001.236,001.236,001.225,81281.072
17 apr 20191.280,001.280,001.244,001.246,001.235,73191.053
16 apr 20191.272,001.272,001.248,001.250,001.239,69249.488
15 apr 20191.284,001.284,001.242,001.250,001.239,69107.558
12 apr 20191.270,001.270,001.248,001.250,001.239,69358.692
11 apr 20191.266,001.276,001.250,001.250,001.239,69151.316
10 apr 20191.256,001.286,001.256,001.268,001.257,55142.991
09 apr 20191.290,001.290,001.266,001.266,001.255,56234.665
08 apr 20191.286,001.310,001.284,001.294,001.283,33185.428
05 apr 20191.284,001.304,001.260,001.286,001.275,40230.088
04 apr 20191.298,001.330,001.284,001.290,001.279,36664.704
03 apr 20191.308,001.322,001.274,001.308,001.297,223.453.229
02 apr 20191.236,001.324,001.216,001.300,001.289,28388.801
01 apr 20191.268,001.274,001.208,001.238,001.227,7977.708
29 mar 20191.204,001.270,001.200,001.258,001.247,6335.918
28 mar 20191.226,001.240,001.196,001.204,001.194,0764.066
27 mar 20191.152,001.214,001.152,001.208,001.198,0427.961
26 mar 20191.154,001.196,001.140,001.162,001.152,4227.412
25 mar 20191.224,001.224,001.152,001.152,001.142,5028.964
22 mar 20191.218,001.224,001.188,001.200,001.190,11362.395
21 mar 20191.214,001.226,001.190,001.218,001.207,962.018.238
20 mar 20191.204,001.228,001.204,001.218,001.207,9636.047
19 mar 20191.230,001.252,001.204,001.224,001.213,9172.465
18 mar 20191.210,001.250,001.210,001.224,001.213,9148.587
15 mar 20191.232,001.242,001.220,001.224,001.213,91123.014
14 mar 20191.180,001.238,001.176,001.234,001.223,8347.989
13 mar 20191.202,001.220,001.180,001.202,001.192,0920.698
12 mar 20191.230,001.244,001.182,001.214,001.203,9921.664
11 mar 20191.242,001.252,001.212,001.234,001.223,8322.720
08 mar 20191.202,001.242,001.202,001.226,001.215,8923.566
07 mar 20191.206,001.242,001.206,001.234,001.223,8331.781
06 mar 20191.242,001.248,001.220,001.232,001.221,8494.778
05 mar 20191.232,001.258,001.230,001.254,001.243,6678.387
04 mar 20191.296,001.296,001.234,001.240,001.229,7866.571
01 mar 20191.286,001.300,001.286,001.300,001.289,2838.078
28 feb 20191.286,001.308,001.262,001.280,001.269,4574.179
27 feb 20191.250,001.298,001.250,001.280,001.269,4584.085
26 feb 20191.270,001.288,001.270,001.280,001.269,4516.522
25 feb 20191.310,001.310,001.278,001.284,001.273,4168.110
22 feb 20191.304,001.304,001.290,001.300,001.289,288.715
21 feb 20191.300,001.302,001.292,001.298,001.287,3053.441
20 feb 20191.334,001.334,001.280,001.280,001.269,4530.019
19 feb 20191.302,001.310,001.300,001.302,001.291,27116.255
18 feb 20191.280,001.312,001.280,001.308,001.297,2277.761
15 feb 20191.280,001.314,001.280,001.308,001.297,22183.677
14 feb 20191.330,001.330,001.296,001.296,001.285,3227.205
13 feb 20191.280,001.340,001.280,001.336,001.324,9913.604
12 feb 20191.300,001.338,001.284,001.298,001.287,30188.015
11 feb 20191.266,001.304,001.266,001.294,001.283,339.573
08 feb 20191.266,001.306,001.266,001.300,001.289,2815.506
07 feb 20191.262,001.312,001.262,001.308,001.297,2221.702
06 feb 20191.276,001.284,001.262,001.284,001.273,4118.834
05 feb 20191.276,001.276,001.236,001.272,001.261,5184.468
04 feb 20191.236,001.276,001.236,001.250,001.239,6922.031
01 feb 20191.250,001.270,001.244,001.262,001.251,6050.353
*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