Italia markets closed

Ferguson plc (FERG.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a watchlist
9.544,00+54,00 (+0,57%)
Alla chiusura: 04:50PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 20229.500,009.582,009.412,009.544,009.544,00599.483
26 mag 20229.404,009.514,009.328,009.490,009.490,00772.476
25 mag 20229.330,009.416,009.214,009.408,009.408,00723.861
24 mag 20229.384,009.472,009.260,009.260,009.260,00969.453
23 mag 20229.500,009.550,009.380,009.484,009.484,00826.644
20 mag 20229.544,009.580,009.322,009.332,009.332,001.327.548
19 mag 20229.500,009.500,009.174,009.488,009.488,001.704.889
18 mag 20229.996,009.996,009.604,009.604,009.604,001.873.065
17 mag 20229.812,009.958,009.706,009.936,009.936,001.145.440
16 mag 20229.748,009.816,009.648,009.696,009.696,001.324.785
13 mag 20229.800,009.890,009.696,009.874,009.874,001.373.477
12 mag 20229.342,009.758,009.230,009.634,009.634,003.585.329
11 mag 20229.374,009.514,009.138,009.402,009.402,0029.559.129
10 mag 20229.236,009.332,009.120,009.174,009.174,003.594.054
09 mag 20229.310,009.346,008.892,009.110,009.110,002.052.051
06 mag 20229.694,009.742,009.252,009.332,009.332,001.888.970
05 mag 202210.015,0010.045,009.764,009.764,009.764,002.398.144
04 mag 20229.940,009.974,009.758,009.758,009.758,00676.716
03 mag 202210.125,0010.140,009.804,009.938,009.938,001.063.756
29 apr 202210.215,0010.321,2510.075,0010.140,0010.140,00974.325
28 apr 202210.135,0010.255,009.990,0010.080,0010.080,001.465.532
27 apr 202210.150,0010.180,009.912,0010.075,0010.075,002.164.490
26 apr 202210.325,0010.367,5010.090,0010.090,0010.090,001.141.791
25 apr 202210.365,0010.515,0010.085,0010.205,0010.205,001.190.903
22 apr 202210.715,0010.900,0010.510,0010.540,0010.540,002.377.140
21 apr 202210.585,0010.921,2610.465,0010.790,0010.790,001.481.181
20 apr 202210.310,0010.625,0010.250,0010.610,0010.610,001.108.627
19 apr 202210.100,0010.325,0010.050,0010.250,0010.250,001.354.509
14 apr 20229.876,0010.065,009.792,0010.020,0010.020,001.274.491
13 apr 20229.544,009.964,009.460,009.910,009.910,001.377.600
12 apr 20229.690,009.816,009.574,009.770,009.770,001.341.374
11 apr 20229.874,009.908,009.740,009.778,009.778,00723.090
08 apr 20229.906,009.970,649.826,009.936,009.936,00564.798
07 apr 20229.684,009.850,009.596,009.826,009.826,001.424.318
06 apr 20229.966,0010.030,009.622,009.678,009.678,001.487.089
05 apr 202210.140,0010.150,009.968,0010.000,0010.000,00872.106
04 apr 202210.280,0010.315,0010.145,0010.180,0010.180,001.347.737
01 apr 202210.405,0010.475,0010.150,0010.180,0010.180,001.209.479
31 mar 202210.550,0010.645,0010.343,8510.380,0010.380,001.732.978
30 mar 202210.435,0010.480,0010.240,0010.395,0010.395,001.283.648
29 mar 202210.525,0010.535,0010.255,0010.400,0010.400,002.029.588
28 mar 202210.515,0010.600,0010.285,0010.395,0010.395,001.849.976
25 mar 202210.890,0010.890,0010.435,0010.475,0010.475,00931.662
24 mar 202211.175,0011.245,0010.780,0010.860,0010.860,00782.718
24 mar 202264.46 Dividendo
23 mar 202211.200,0011.300,0011.065,0011.225,0011.160,54851.645
22 mar 202211.240,0011.240,0011.045,0011.160,0011.095,91620.669
21 mar 202211.060,0011.220,0010.990,9211.100,0011.036,26627.883
18 mar 202211.075,0011.120,0010.865,0011.080,0011.016,371.296.715
17 mar 202211.075,0011.080,0010.675,0010.955,0010.892,091.033.749
16 mar 202211.210,0011.345,0010.785,0011.040,0010.976,601.197.733
15 mar 202211.790,0011.795,0010.870,0010.950,0010.887,121.166.270
14 mar 202211.105,0011.805,0011.054,1211.670,0011.602,98952.487
11 mar 202210.785,0011.075,0010.485,0011.025,0010.961,69902.958
10 mar 202211.185,0011.290,0010.590,0010.695,0010.633,581.647.221
09 mar 202211.095,0011.120,0010.755,0011.075,0011.011,401.017.756
08 mar 202210.485,0011.000,0010.400,0010.515,0010.454,621.099.369
07 mar 202210.735,0011.055,0010.520,0010.840,0010.777,751.094.941
04 mar 202211.200,0011.325,0011.045,0011.045,0010.981,57913.571
03 mar 202211.250,0011.445,0011.250,0011.295,0011.230,141.019.009
02 mar 202211.345,0011.605,0011.300,0011.355,0011.289,79824.424
01 mar 202211.440,0011.475,0011.285,0011.365,0011.299,74699.429
28 feb 202211.365,0011.425,0011.178,3111.415,0011.349,451.864.472
25 feb 202211.280,0011.415,0011.180,0011.415,0011.349,45652.673
24 feb 202210.920,0011.270,0010.905,0011.095,0011.031,291.403.577
23 feb 202211.225,0011.375,0011.195,0011.275,0011.210,25695.303
22 feb 202210.865,0011.260,0010.835,0011.160,0011.095,91951.501
21 feb 202211.205,0011.245,0010.915,0011.050,0010.986,54383.578
18 feb 202211.140,0011.230,0011.080,0011.175,0011.110,83647.039
17 feb 202211.040,0011.190,0011.020,0011.105,0011.041,23612.545
16 feb 202211.070,0011.170,0011.035,0011.055,0010.991,521.594.549
15 feb 202210.925,0011.140,0010.925,0011.115,0011.051,17345.868
14 feb 202210.930,0010.975,0010.770,0010.955,0010.892,09845.256
11 feb 202211.165,0011.215,0011.025,0011.025,0010.961,69398.368
10 feb 202211.320,0011.355,0011.165,0011.225,0011.160,54561.247
09 feb 202211.185,0011.350,0011.185,0011.225,0011.160,54817.297
08 feb 202211.210,0011.270,0011.075,0011.185,0011.120,77879.580
07 feb 202211.270,0011.355,0011.160,0011.190,0011.125,74488.450
04 feb 202211.475,0011.555,0011.250,0011.260,0011.195,34524.626
03 feb 202211.675,0011.690,0011.445,0011.445,0011.379,28590.676
02 feb 202211.895,0011.915,0011.725,0011.760,0011.692,47554.227
01 feb 202211.710,0011.845,0011.585,0011.620,0011.553,27493.022
31 gen 202211.620,0011.710,0011.560,0011.600,0011.533,39486.896
28 gen 202211.495,0011.605,0011.405,0011.490,0011.424,021.034.550
27 gen 202211.380,0011.610,0011.295,0011.525,0011.458,82690.317
26 gen 202211.435,0011.655,0011.385,0011.540,0011.473,73442.439
25 gen 202211.355,0011.471,5511.250,0011.350,0011.284,82352.171
24 gen 202211.650,0011.755,0011.320,0011.355,0011.289,79440.334
21 gen 202211.695,0011.895,0011.610,0011.790,0011.722,29679.926
20 gen 202211.965,0012.010,0011.757,2211.920,0011.851,55899.416
19 gen 202212.005,0012.070,0011.785,0011.905,0011.836,631.051.105
18 gen 202212.475,0012.475,0012.030,0012.125,0012.055,371.537.592
17 gen 202212.495,0012.590,0012.380,0012.530,0012.458,05516.348
14 gen 202212.760,0012.905,0012.420,0012.455,0012.383,48537.207
13 gen 202212.670,0012.880,0012.575,0012.800,0012.726,501.189.944
12 gen 202212.420,0012.715,0012.400,0012.715,0012.641,98613.054
11 gen 202212.500,0012.555,0012.385,0012.450,0012.378,50553.461
10 gen 202212.870,0012.892,8012.340,0012.355,0012.284,05510.363
07 gen 202212.930,0013.030,0012.780,0012.840,0012.766,27761.955
06 gen 202213.115,0013.170,0012.915,0012.965,0012.890,55918.501
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...