ERM.L - Euromoney Institutional Investor PLC

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ago 20191.354,001.380,001.346,001.380,001.380,0086.284
22 ago 20191.342,001.342,001.320,001.324,001.324,0058.761
21 ago 20191.342,001.342,001.302,001.320,001.320,0067.905
20 ago 20191.326,001.358,001.298,001.306,001.306,0049.175
19 ago 20191.284,001.326,001.284,001.314,001.314,0051.199
16 ago 20191.324,001.328,001.302,001.310,001.310,00107.484
15 ago 20191.312,001.318,781.290,001.298,001.298,0052.582
14 ago 20191.332,001.332,001.296,001.300,001.300,0056.076
13 ago 20191.326,001.334,001.310,001.320,001.320,00145.453
12 ago 20191.362,001.362,001.320,001.320,001.320,0056.216
09 ago 20191.360,001.360,001.336,001.350,001.350,0030.568
08 ago 20191.372,001.372,001.340,001.340,001.340,0053.547
07 ago 20191.338,001.354,001.338,001.346,001.346,0067.345
06 ago 20191.336,001.352,001.328,001.334,001.334,00177.759
05 ago 20191.326,001.350,001.314,001.318,001.318,0046.991
02 ago 20191.374,001.374,001.338,001.354,001.354,00121.809
01 ago 20191.360,001.386,001.358,001.366,001.366,00602.583
31 lug 20191.388,001.388,001.354,001.380,001.380,00277.963
30 lug 20191.378,001.378,001.348,001.364,001.364,00187.538
29 lug 20191.362,001.380,001.350,001.380,001.380,00180.863
26 lug 20191.344,001.358,001.332,001.358,001.358,0094.464
25 lug 20191.304,001.336,001.304,001.326,001.326,0053.842
24 lug 20191.316,001.316,001.300,001.314,001.314,00151.770
23 lug 20191.306,001.312,001.296,001.300,001.300,00497.337
22 lug 20191.298,001.312,001.288,001.304,001.304,0062.799
19 lug 20191.292,001.298,001.286,001.298,001.298,00250.153
18 lug 20191.294,001.308,001.284,001.290,001.290,00104.336
17 lug 20191.372,001.372,001.284,001.304,001.304,00207.803
16 lug 20191.356,001.372,001.338,001.338,001.338,00147.372
15 lug 20191.362,001.372,001.356,001.356,001.356,00385.328
12 lug 20191.350,001.360,001.336,001.352,001.352,0062.281
11 lug 20191.370,001.370,001.342,001.350,001.350,00197.857
10 lug 20191.388,001.392,001.356,001.358,001.358,0074.112
09 lug 20191.354,001.372,001.354,001.370,001.370,00104.227
08 lug 20191.352,001.368,001.352,001.366,001.366,00112.082
05 lug 20191.334,001.360,001.334,001.352,001.352,00253.299
04 lug 20191.342,001.348,001.330,001.348,001.348,00104.925
03 lug 20191.342,001.356,001.332,001.336,001.336,00129.375
02 lug 20191.322,001.340,001.320,001.338,001.338,00270.592
01 lug 20191.316,001.318,001.310,001.318,001.318,00158.681
28 giu 20191.288,001.310,001.288,001.302,001.302,00172.925
27 giu 20191.264,001.284,001.264,001.280,001.280,00367.597
26 giu 20191.280,001.304,001.266,001.270,001.270,00360.237
25 giu 20191.286,001.316,001.262,001.308,001.308,00358.876
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
*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