ERM.L - Euromoney Institutional Investor PLC

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 dic 20191.294,001.302,001.280,001.286,001.286,0015.086
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
01 ott 20191.482,001.484,001.453,651.470,001.443,65876.104
30 set 20191.486,001.486,001.474,001.480,001.453,47108.552
27 set 20191.490,001.494,001.476,001.482,001.455,4399.895
26 set 20191.478,001.494,001.476,001.476,001.449,5487.868
25 set 20191.490,001.500,001.480,001.486,001.459,36404.779
24 set 20191.492,001.508,001.475,001.498,001.471,15293.977
23 set 20191.476,001.488,001.474,001.488,001.461,3348.626
20 set 20191.510,001.510,001.473,921.494,001.467,22143.090
19 set 20191.456,001.486,001.450,001.486,001.459,3675.935
18 set 20191.444,001.464,001.402,001.460,001.433,8389.336
17 set 20191.372,001.420,981.372,001.420,001.394,5550.659
16 set 20191.418,001.420,001.388,151.392,001.367,05122.722
13 set 20191.430,001.430,001.410,001.414,621.389,2638.983
12 set 20191.470,001.470,001.412,001.412,001.386,69153.117
11 set 20191.438,001.450,001.434,001.450,001.424,01183.658
10 set 20191.400,001.444,001.382,121.440,001.414,19536.479
09 set 20191.422,001.433,361.398,001.404,001.378,83135.699
06 set 20191.392,001.400,001.380,001.400,001.374,9043.249
05 set 20191.430,001.456,001.394,001.394,001.369,0175.349
04 set 20191.412,001.434,001.370,001.428,001.402,40221.841
03 set 20191.376,001.392,001.356,001.392,001.367,05191.111
02 set 20191.370,001.374,001.354,001.358,001.333,6652.906
30 ago 20191.366,001.366,001.336,001.360,001.335,6250.766
29 ago 20191.332,001.358,001.332,001.358,001.333,6641.974
28 ago 20191.344,001.378,001.344,001.362,001.337,5845.443
27 ago 20191.394,001.394,001.360,981.380,001.355,26112.902
23 ago 20191.354,001.380,001.346,001.380,001.355,2686.284
22 ago 20191.342,001.342,001.320,001.324,001.300,2758.761
21 ago 20191.342,001.342,001.302,001.320,001.296,3467.905
20 ago 20191.326,001.358,001.298,001.306,001.282,5949.175
19 ago 20191.284,001.326,001.284,001.314,001.290,4551.199
16 ago 20191.324,001.328,001.302,001.310,001.286,52107.484
15 ago 20191.312,001.318,781.290,001.298,001.274,7352.582
14 ago 20191.332,001.332,001.296,001.300,001.276,7056.076
13 ago 20191.326,001.334,001.310,001.320,001.296,34145.453
12 ago 20191.362,001.362,001.320,001.320,001.296,3456.216
09 ago 20191.360,001.360,001.336,001.350,001.325,8030.568
08 ago 20191.372,001.372,001.340,001.340,001.315,9853.547
07 ago 20191.338,001.354,001.338,001.346,001.321,8767.345
06 ago 20191.336,001.352,001.328,001.334,001.310,09177.759
05 ago 20191.326,001.350,001.314,001.318,001.294,3746.991
02 ago 20191.374,001.374,001.338,001.354,001.329,73121.809
01 ago 20191.360,001.386,001.358,001.366,001.341,51602.583
31 lug 20191.388,001.388,001.354,001.380,001.355,26277.963
30 lug 20191.378,001.378,001.348,001.364,001.339,55187.538
*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