EVR.L - EVRAZ plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 nov 2019353,20365,10351,90365,10365,103.962.286
11 nov 2019368,80369,00346,50351,00351,003.658.077
08 nov 2019384,30384,30365,50370,80370,803.119.002
07 nov 2019379,00393,00378,50385,50385,503.668.895
06 nov 2019378,00384,70373,60375,80375,803.108.385
05 nov 2019384,70388,30374,00377,00377,002.764.757
04 nov 2019382,80387,80369,40378,70378,703.477.021
01 nov 2019365,00381,70362,40379,60379,602.152.731
31 ott 2019377,90380,70366,40367,20367,202.550.127
30 ott 2019390,00390,00372,40378,80378,801.944.154
29 ott 2019393,90399,20386,40386,80386,802.184.202
28 ott 2019381,40396,50374,05393,00393,001.839.028
25 ott 2019378,90388,36373,90384,10384,101.663.428
24 ott 2019390,00393,10377,60380,40380,402.178.882
23 ott 2019376,60395,63376,60393,00393,004.645.960
22 ott 2019383,80384,20373,98380,20380,202.544.790
21 ott 2019373,80387,90373,38380,30380,303.142.530
18 ott 2019395,80395,80375,20375,20375,204.204.256
17 ott 2019398,80400,01391,30393,20393,201.981.663
16 ott 2019401,00402,60394,40397,80397,803.624.333
15 ott 2019421,30424,90404,00404,00404,003.942.641
14 ott 2019430,80433,40413,65417,70417,702.413.397
11 ott 2019414,60434,50412,60434,50434,503.647.646
10 ott 2019412,20416,60410,20414,00414,003.405.959
09 ott 2019413,00416,70406,90408,10408,103.067.037
08 ott 2019429,50429,50411,10415,00415,002.485.257
07 ott 2019425,50425,60419,10423,20423,201.641.667
04 ott 2019417,80422,40414,50422,20422,202.619.856
03 ott 2019435,80436,72418,80422,10422,102.809.871
02 ott 2019456,00456,20437,30438,70438,702.830.508
01 ott 2019469,30469,70454,20457,00457,003.943.132
30 set 2019463,70475,25463,70467,60467,602.827.946
27 set 2019462,90473,20461,93467,30467,301.609.121
26 set 2019462,50476,60460,00460,00460,003.522.782
25 set 2019459,60465,60456,62465,50465,502.857.475
24 set 2019486,40487,00458,60460,10460,104.033.335
23 set 2019486,80488,80477,50487,00487,003.641.418
20 set 2019491,10493,20478,80491,00491,005.921.184
19 set 2019502,00502,60490,48490,70490,703.786.107
18 set 2019502,00512,20500,40503,00503,003.386.769
17 set 2019513,40515,12493,40497,90497,904.609.828
16 set 2019527,40530,80512,80518,00518,002.501.718
13 set 2019529,00538,60519,40535,40535,402.683.680
12 set 2019525,00547,60522,00530,00530,006.506.170
11 set 2019506,60525,00506,20523,40523,406.664.684
10 set 2019489,30501,40487,00501,40501,402.860.954
09 set 2019500,00503,78479,10492,60492,603.518.316
06 set 2019502,00503,80490,60499,50499,502.405.792
05 set 2019507,80509,60497,30502,20502,202.686.927
04 set 2019488,80502,20487,30499,30499,303.888.684
03 set 2019496,00496,30482,30486,30486,302.316.792
02 set 2019497,00501,40489,50494,90494,901.790.778
30 ago 2019485,10496,30484,10496,30496,303.472.701
29 ago 2019483,60492,80479,30486,50486,502.970.285
28 ago 2019485,00490,40480,90485,40485,403.080.652
27 ago 2019487,50489,60472,90483,10483,107.844.995
23 ago 2019491,20495,20477,60481,50481,502.242.773
22 ago 2019489,40500,20482,90489,90489,902.766.672
21 ago 2019497,10500,00490,40492,40492,403.123.180
20 ago 2019499,80506,60491,60493,00493,006.803.084
19 ago 2019503,40507,00498,30503,00503,003.780.466
16 ago 2019495,00500,80488,00496,00496,002.858.505
15 ago 2019512,40512,40486,50498,90498,905.540.303
15 ago 201928.85 Dividendo
14 ago 2019556,40558,17524,80527,40498,554.373.179
13 ago 2019570,60570,60544,94556,40525,963.560.392
12 ago 2019570,60575,39553,80564,20533,342.568.626
09 ago 2019614,60617,60562,80562,80532,013.891.748
08 ago 2019602,20620,40598,21617,60583,823.253.770
07 ago 2019604,60609,40596,40600,00567,182.585.737
06 ago 2019604,80614,80599,00602,20569,262.911.547
05 ago 2019606,40608,80593,60607,20573,982.649.682
02 ago 2019632,00633,20607,20612,80579,284.303.411
01 ago 2019651,00651,60633,98645,20609,913.274.907
31 lug 2019677,60684,20648,40651,00615,394.398.270
30 lug 2019669,60672,60661,40665,00628,621.492.188
29 lug 2019656,60668,60654,23665,00628,622.457.152
26 lug 2019648,00654,60636,80654,00618,221.988.848
25 lug 2019651,00667,80648,80654,20618,412.295.922
24 lug 2019668,00669,20652,00653,60617,852.450.413
23 lug 2019666,80674,20661,80671,60634,862.741.250
22 lug 2019646,80661,00644,20657,80621,822.223.604
19 lug 2019641,20653,00641,20645,00609,722.425.277
18 lug 2019644,00645,80630,80638,60603,672.559.540
17 lug 2019646,20651,80641,00647,00611,613.584.805
16 lug 2019636,00648,40632,80645,60610,282.771.575
15 lug 2019624,20635,80622,60633,40598,751.737.058
12 lug 2019612,80625,60612,60618,20584,381.855.441
11 lug 2019629,40634,40608,60612,00578,522.599.566
10 lug 2019621,40630,40616,60625,20591,003.118.109
09 lug 2019626,80627,60617,80625,20591,002.965.116
08 lug 2019631,00635,60623,20630,80596,293.901.121
05 lug 2019648,20653,40625,00629,00594,593.186.459
04 lug 2019669,20669,20646,40653,00617,281.962.292
03 lug 2019675,20680,20666,60672,40635,622.751.191
02 lug 2019670,00673,00663,60670,20633,542.724.870
01 lug 2019670,00676,20661,20665,60629,193.053.785
28 giu 2019655,00665,20637,20665,20628,815.226.334
27 giu 2019668,60668,60651,40655,60619,742.819.779
26 giu 2019638,80667,60634,80664,40628,064.216.164
*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