ERM.L - Euromoney Institutional Investor PLC

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 lug 2020833,00853,00825,00831,00831,0048.200
13 lug 2020875,00889,62842,00858,00858,0058.652
10 lug 2020833,00865,00815,97857,00857,0089.907
09 lug 2020880,00885,00839,00844,00844,00186.112
08 lug 2020855,00900,00849,00868,00868,00250.164
07 lug 2020840,00869,00831,45853,00853,0083.650
06 lug 2020841,00854,00832,00845,00845,0085.193
03 lug 2020857,00857,00823,00827,00827,0032.306
02 lug 2020817,00844,00808,00835,00835,00326.354
01 lug 2020785,00809,00769,00796,00796,00194.295
30 giu 2020817,00831,32785,00785,00785,00167.353
29 giu 2020818,00843,00805,00830,00830,0071.383
26 giu 2020826,00844,00819,00828,00828,0074.278
25 giu 2020813,00834,00794,72819,00819,0071.904
24 giu 2020820,00839,00803,00820,00820,0082.352
23 giu 2020850,00863,96816,00825,00825,0098.290
22 giu 2020847,00867,00836,00839,00839,00125.169
19 giu 2020835,00862,00829,00855,00855,00939.409
18 giu 2020805,00859,00805,00840,00840,00561.870
17 giu 2020825,00844,00825,00835,00835,00162.436
16 giu 2020844,00851,00819,00837,00837,00648.285
15 giu 2020783,00831,00793,00821,00821,00108.141
12 giu 2020783,00827,00775,50806,00806,00116.786
11 giu 2020812,00843,51793,00794,00794,00256.117
10 giu 2020810,00851,00810,00830,00830,00748.559
09 giu 2020839,00847,32791,00823,00823,00103.238
08 giu 2020871,00876,00837,00840,00840,00234.025
05 giu 2020858,00895,00835,00851,00851,001.032.685
04 giu 2020750,00948,11750,00838,00838,00432.311
03 giu 2020762,00805,00750,00774,00774,0087.216
02 giu 2020750,00773,00735,00750,00750,0077.614
01 giu 2020745,00762,00717,00735,00735,0042.187
29 mag 2020722,00752,00714,00733,00733,00182.389
28 mag 2020730,00758,00717,00730,00730,00109.914
27 mag 2020741,00749,00703,00729,00729,00105.508
26 mag 2020740,00755,00707,00722,00722,0093.604
22 mag 2020738,00740,00715,00724,00724,0056.463
21 mag 2020695,00756,00695,00747,00747,00225.176
20 mag 2020729,00734,00702,00709,00709,0082.857
19 mag 2020752,00766,00720,00720,00720,0051.707
18 mag 2020700,00729,00700,00725,00725,0085.276
15 mag 2020735,00735,00684,00697,00697,0097.318
14 mag 2020694,00713,00688,00702,00702,00166.218
13 mag 2020750,00755,00695,00704,00704,00153.748
12 mag 2020771,00781,00750,00750,00750,0077.486
11 mag 2020797,00797,00767,00774,00774,0061.692
07 mag 2020753,00784,00753,00784,00784,0070.345
06 mag 2020758,00778,00739,00751,00751,00278.499
05 mag 2020755,00773,00750,00754,00754,0066.187
04 mag 2020762,00778,39732,00741,00741,00150.593
01 mag 2020811,00811,00773,00778,00778,00319.436
30 apr 2020880,00886,00813,54825,00825,00116.212
29 apr 2020833,00878,00828,00875,00875,00269.554
28 apr 2020779,00829,00779,00829,00829,00242.919
27 apr 2020761,00806,00761,00797,00797,00108.687
24 apr 2020805,00843,00748,00748,00748,00149.574
23 apr 2020841,00851,00820,00828,00828,0079.449
22 apr 2020807,00837,00797,00837,00837,00448.288
21 apr 2020830,00844,00812,00835,00835,00138.868
20 apr 2020819,00853,00819,00845,00845,0098.449
17 apr 2020848,00861,00828,00840,00840,00129.091
16 apr 2020811,00848,00811,00826,00826,0094.777
15 apr 2020878,00878,00815,00828,00828,0073.574
14 apr 2020931,00932,00863,00882,00882,0065.310
09 apr 2020854,00930,00854,00924,00924,0072.219
08 apr 2020798,00849,00797,00849,00849,00167.202
07 apr 2020751,00832,00749,00814,00814,00450.949
06 apr 2020755,00781,00736,01775,00775,00296.262
03 apr 2020796,00796,00733,00733,00733,0072.492
02 apr 2020809,00809,00770,00789,00789,00116.570
01 apr 2020783,00803,00777,00798,00798,00204.181
31 mar 2020810,00852,94766,00810,00810,00271.103
30 mar 2020838,00852,94765,00808,00808,00142.236
27 mar 2020828,00852,94805,00819,00819,00133.895
26 mar 2020815,00846,00786,00846,00846,00381.706
25 mar 2020787,00847,00774,00815,00815,00114.970
24 mar 2020729,00781,00723,00780,00780,00230.233
23 mar 2020681,00740,00681,00722,00722,00288.270
20 mar 2020743,00778,00700,00736,00736,00520.440
19 mar 2020707,00820,00700,00708,00708,00343.527
18 mar 2020708,00731,00686,00724,00724,00185.538
17 mar 2020728,00729,00673,00725,00725,00241.546
16 mar 2020752,00752,00644,00708,00708,00216.793
13 mar 2020857,00877,00764,00772,00772,00632.435
12 mar 2020847,00890,00823,00869,00869,0090.551
11 mar 2020930,00991,00910,00918,00918,00271.355
10 mar 2020999,001.010,00948,00970,00970,00212.079
09 mar 20201.050,001.050,00961,00986,00986,00173.654
06 mar 20201.060,001.080,001.038,001.038,001.038,00434.206
05 mar 20201.100,001.100,001.069,201.080,001.080,00262.235
04 mar 20201.080,001.096,001.072,001.084,001.084,00118.293
03 mar 20201.082,001.100,001.062,001.072,001.072,00258.173
02 mar 20201.112,001.112,001.048,001.058,001.058,00149.230
28 feb 20201.014,001.090,00999,741.080,001.080,00305.901
27 feb 20201.062,001.084,001.029,001.036,001.036,00185.811
26 feb 20201.120,001.120,001.070,001.082,001.082,00223.042
25 feb 20201.142,001.158,001.132,001.132,001.132,0089.218
24 feb 20201.142,001.170,001.138,001.138,001.138,0057.001
21 feb 20201.184,001.188,001.164,001.164,001.164,0093.563
20 feb 20201.156,001.198,001.156,001.198,001.198,0096.175
*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