EVR.L - EVRAZ plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 2020258,00263,20252,90262,90262,902.760.402
21 mag 2020258,10269,70255,40264,20264,203.496.761
20 mag 2020260,10266,00251,10263,60263,603.813.662
19 mag 2020270,00270,00256,61262,80262,802.472.754
18 mag 2020257,50264,90254,70263,00263,004.417.866
15 mag 2020246,80258,00245,25249,60249,603.457.139
14 mag 2020235,70242,40225,50241,30241,303.373.965
13 mag 2020249,60255,20239,64242,60242,603.600.760
12 mag 2020256,50274,00245,60254,60254,603.393.029
11 mag 2020266,70275,70251,90253,30253,303.689.572
07 mag 2020256,80274,67256,10270,00270,002.620.695
06 mag 2020254,90268,78253,50257,40257,403.037.549
05 mag 2020252,00260,70249,30254,10254,102.645.397
04 mag 2020251,60254,20240,50250,60250,603.207.100
01 mag 2020260,60264,00250,60256,40256,401.857.251
30 apr 2020279,30282,50263,78265,20265,204.321.645
29 apr 2020248,00278,00244,20278,00278,004.835.668
28 apr 2020251,70257,20242,00246,90246,9012.161.887
27 apr 2020251,60256,00246,30253,10253,102.067.949
24 apr 2020249,20253,80245,30246,30246,301.876.940
23 apr 2020240,90256,80239,80254,90254,902.329.171
22 apr 2020236,20246,00234,80238,90238,902.772.987
21 apr 2020256,60259,60233,80233,80233,803.929.680
20 apr 2020259,80264,90251,70263,40263,402.214.347
17 apr 2020262,00268,60250,52260,50260,504.240.382
16 apr 2020234,00255,50232,80250,60250,605.657.571
15 apr 2020250,00254,30230,50232,70232,705.076.968
14 apr 2020272,70273,58250,90252,60252,603.535.944
09 apr 2020269,10283,09258,20264,30264,303.922.078
08 apr 2020244,40261,70241,50261,10261,104.529.822
07 apr 2020241,60255,60241,27248,30248,304.818.791
06 apr 2020232,00241,00231,00232,40232,403.477.873
03 apr 2020227,90232,52222,00228,00228,002.113.386
02 apr 2020227,10242,40223,40231,10231,104.057.232
01 apr 2020220,00232,50220,00226,20226,202.946.910
31 mar 2020228,20254,06223,00231,60231,605.623.802
30 mar 2020239,20254,06223,00226,70226,703.332.463
27 mar 2020251,50254,06229,12239,90239,905.115.149
26 mar 2020239,80253,60234,00250,50250,503.564.247
25 mar 2020252,50273,80239,40254,30254,306.448.540
24 mar 2020225,50253,40219,80252,10252,106.400.643
23 mar 2020203,60223,05200,60210,10210,105.360.974
20 mar 2020239,90240,00206,90224,40224,4013.038.810
19 mar 2020227,50241,10206,40209,80209,807.247.052
18 mar 2020247,00248,49219,40230,50230,505.589.845
17 mar 2020273,00273,00202,90249,70249,706.008.104
16 mar 2020226,30250,10214,10243,30243,306.472.066
13 mar 2020228,60244,50202,00228,80228,809.330.938
12 mar 2020234,90235,40203,40203,40203,408.577.309
11 mar 2020253,50259,00242,70247,30247,306.625.454
10 mar 2020240,30260,50233,60246,80246,808.935.026
09 mar 2020236,90242,60225,50232,30232,305.563.655
06 mar 2020278,90284,90269,10269,10269,105.706.814
05 mar 2020303,00303,81281,10289,30289,306.899.752
05 mar 202030.69 Dividendo
04 mar 2020336,90337,80323,30328,40297,714.340.727
03 mar 2020319,40336,50317,00330,60299,7014.990.999
02 mar 2020337,80344,52309,30317,60287,928.627.240
28 feb 2020320,80337,00316,50326,30295,818.627.042
27 feb 2020365,00371,60330,40337,00305,518.545.987
26 feb 2020365,60376,60343,30376,60341,415.529.759
25 feb 2020365,90369,60356,40359,70326,083.260.860
24 feb 2020377,40377,50359,36367,60333,254.494.169
21 feb 2020391,50391,50376,10387,40351,204.583.282
20 feb 2020388,50397,70387,70387,70351,472.557.102
19 feb 2020384,60390,50381,90390,40353,921.886.007
18 feb 2020384,70384,70371,00377,20341,955.569.541
17 feb 2020393,90395,00386,50388,10351,831.227.445
14 feb 2020395,00395,00385,50385,50349,472.429.177
13 feb 2020407,00420,00390,00391,60355,002.468.409
12 feb 2020397,00408,40386,60405,00367,153.103.785
11 feb 2020398,40401,30379,70392,10355,462.779.443
10 feb 2020398,00403,20389,20389,20352,832.018.408
07 feb 2020400,00406,60390,80397,50360,353.468.756
06 feb 2020401,90408,10394,50404,90367,063.312.135
05 feb 2020385,50401,40379,32394,10357,273.960.869
04 feb 2020360,00382,20360,00381,70346,033.109.961
03 feb 2020349,30360,50256,40356,30323,002.516.365
31 gen 2020376,00376,00350,00352,60319,653.518.744
30 gen 2020363,00381,10360,63368,40333,972.617.101
29 gen 2020375,00377,60365,50369,40334,882.489.987
28 gen 2020368,90369,20353,30366,70332,433.067.560
27 gen 2020370,90373,20356,40361,70327,904.215.717
24 gen 2020384,40385,80375,20379,20343,762.171.176
23 gen 2020397,10400,30372,20374,70339,684.607.983
22 gen 2020406,00411,60394,50400,60363,162.831.796
21 gen 2020421,80426,12395,28402,00364,436.214.844
20 gen 2020421,60433,50419,34426,20386,372.828.699
17 gen 2020393,80425,70393,80418,80379,664.509.944
16 gen 2020394,10395,00387,90393,70356,912.665.246
15 gen 2020391,50397,10386,50391,50354,913.214.564
14 gen 2020412,40413,40395,10395,10358,182.609.261
13 gen 2020394,00412,50390,62412,50373,952.666.444
10 gen 2020397,20397,20389,80391,10354,553.546.885
09 gen 2020389,80397,80386,90390,60354,102.603.032
08 gen 2020385,30394,00384,40385,10349,111.901.546
07 gen 2020392,80395,00383,60393,10356,361.757.457
06 gen 2020397,00398,50383,70387,00350,831.955.989
03 gen 2020398,00402,70389,80400,90363,432.457.384
02 gen 2020411,20413,43401,10406,10368,152.366.453
*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