Italia markets closed

Ferguson plc (FERG.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
11.540,00+190,00 (+1,67%)
Alla chiusura: 04:36PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202211.435,0011.655,0011.385,0011.540,0011.540,00352.571
25 gen 202211.355,0011.471,5511.250,0011.350,0011.350,00352.171
24 gen 202211.650,0011.755,0011.320,0011.355,0011.355,00440.334
21 gen 202211.695,0011.895,0011.610,0011.790,0011.790,00679.926
20 gen 202211.965,0012.010,0011.757,2211.920,0011.920,00899.416
19 gen 202212.005,0012.070,0011.785,0011.905,0011.905,001.051.105
18 gen 202212.475,0012.475,0012.030,0012.125,0012.125,001.537.592
17 gen 202212.495,0012.590,0012.380,0012.530,0012.530,00516.348
14 gen 202212.760,0012.905,0012.420,0012.455,0012.455,00537.207
13 gen 202212.670,0012.880,0012.575,0012.800,0012.800,001.189.944
12 gen 202212.420,0012.715,0012.400,0012.715,0012.715,00613.054
11 gen 202212.500,0012.555,0012.385,0012.450,0012.450,00553.461
10 gen 202212.870,0012.892,8012.340,0012.355,0012.355,00510.363
07 gen 202212.930,0013.030,0012.780,0012.840,0012.840,00761.955
06 gen 202213.115,0013.170,0012.915,0012.965,0012.965,00918.501
05 gen 202213.445,0013.450,0013.265,0013.290,0013.290,00644.501
04 gen 202213.610,0013.640,0013.285,0013.305,0013.305,00769.648
31 dic 202113.110,0013.191,1013.040,0013.105,0013.105,0081.626
30 dic 202113.210,0013.330,0013.210,0013.220,0013.220,00288.931
29 dic 202112.960,0013.360,0012.915,0013.275,0013.275,00311.222
24 dic 202113.200,0013.201,8513.055,0013.100,0013.100,0095.207
23 dic 202113.060,0013.135,0012.983,7313.050,0013.050,00365.742
22 dic 202112.805,0013.050,0012.750,0013.025,0013.025,00631.959
21 dic 202112.850,0012.910,0012.655,0012.775,0012.775,00430.867
20 dic 202112.575,0012.825,0012.475,0012.715,0012.715,00540.535
17 dic 202112.760,0012.855,0012.605,0012.805,0012.805,001.308.054
16 dic 202112.925,0012.980,0012.690,0012.795,0012.795,00939.146
15 dic 202112.535,0012.720,0012.415,0012.720,0012.720,00564.039
14 dic 202112.570,0012.629,3412.415,0012.415,0012.415,00587.538
13 dic 202112.405,0012.545,0012.370,0012.525,0012.525,001.191.452
10 dic 202112.305,0012.465,0012.305,0012.405,0012.405,00296.375
09 dic 202112.410,0012.440,0012.285,0012.435,0012.435,00942.975
08 dic 202112.295,0012.515,0012.250,0012.260,0012.260,00525.169
07 dic 202111.960,0012.255,0011.862,4312.255,0012.255,00697.915
06 dic 202111.680,0011.745,0011.360,0011.570,0011.570,00973.517
03 dic 202111.720,0011.785,0011.580,0011.615,0011.615,00406.846
02 dic 202111.615,0011.715,0011.560,0011.655,0011.655,00413.690
01 dic 202111.540,0011.780,0011.540,0011.755,0011.755,00600.178
30 nov 202111.410,0011.620,0011.325,0011.465,0011.465,001.403.181
29 nov 202111.630,0011.665,0011.455,0011.555,0011.555,00908.697
26 nov 202111.505,0011.647,2111.440,0011.485,0011.485,00783.092
25 nov 202111.855,0011.980,0011.785,0011.820,0011.820,00539.692
24 nov 202111.860,0011.940,0011.750,0011.855,0011.855,00768.306
23 nov 202112.065,0012.085,0011.805,0011.850,0011.850,001.036.936
22 nov 2021------
19 nov 202111.755,0012.185,0011.750,0012.020,0012.020,00898.364
18 nov 2021------
17 nov 2021------
16 nov 202111.825,0011.920,0011.711,4011.905,0011.905,00779.807
15 nov 202111.805,0011.835,0011.740,0011.830,0011.830,00583.049
12 nov 202111.680,0011.870,0011.635,0011.870,0011.870,00889.983
11 nov 202111.535,0011.685,0011.500,0011.670,0011.670,00538.092
10 nov 202111.420,0011.535,0011.390,0011.535,0011.535,00407.928
09 nov 202111.405,0011.525,0011.394,7511.430,0011.430,00612.928
08 nov 202111.270,0011.440,0011.152,5011.440,0011.440,00512.799
05 nov 202111.350,0011.540,0011.280,0011.315,0011.315,00546.881
04 nov 202111.245,0011.415,0011.195,0011.360,0011.360,00359.009
03 nov 202111.135,0011.270,0011.135,0011.180,0011.180,00425.421
02 nov 202111.170,0011.310,0011.145,0011.260,0011.260,00476.365
01 nov 202111.050,0011.195,0010.837,5011.160,0011.160,00271.930
29 ott 202110.970,0011.020,0010.837,5010.995,0010.995,00546.663
28 ott 202110.865,0011.050,0010.820,0011.000,0011.000,00290.928
28 ott 2021123.78 Dividendo
27 ott 202110.895,0011.030,0010.875,0010.985,0010.861,22445.417
26 ott 202110.765,0010.930,0010.760,0010.895,0010.772,23354.477
25 ott 202110.860,0010.870,0010.711,8210.750,0010.628,871.210.782
22 ott 202110.795,0010.880,0010.730,0010.825,0010.703,02357.636
21 ott 202110.645,0010.775,0010.600,0010.730,0010.609,09502.031
20 ott 202110.565,0010.715,0010.545,0010.695,0010.574,49744.354
19 ott 202110.595,0010.620,0010.480,0010.575,0010.455,84540.473
18 ott 202110.555,0010.570,0010.480,0010.550,0010.431,12420.592
15 ott 202110.490,0010.595,0010.445,0010.595,0010.475,61913.261
14 ott 202110.375,0010.440,0010.336,0410.425,0010.307,53611.947
13 ott 202110.260,0010.345,0010.205,0010.300,0010.183,94531.407
12 ott 202110.180,0010.325,0010.150,0010.285,0010.169,11451.653
11 ott 202110.355,0010.430,0010.165,0010.290,0010.174,05362.112
08 ott 202110.380,0010.495,0010.350,0010.430,0010.312,47465.026
07 ott 202110.260,0010.435,0010.260,0010.345,0010.228,43543.279
06 ott 202110.365,0010.365,0010.165,0010.310,0010.193,83706.359
05 ott 202110.230,0010.490,0010.190,0010.435,0010.317,42553.047
04 ott 202110.225,0010.345,0010.155,0010.200,0010.085,07564.862
01 ott 202110.150,0010.320,0010.120,0010.230,0010.114,73452.697
30 set 202110.515,0010.590,0010.320,0010.335,0010.218,54545.845
29 set 202110.315,0010.570,0010.315,0010.430,0010.312,47459.011
28 set 202110.760,0010.760,0010.125,0010.235,0010.119,671.069.248
27 set 202110.715,0010.765,0010.440,6610.515,0010.396,52427.095
24 set 202110.445,0010.620,0010.445,0010.575,0010.455,84471.134
23 set 202110.660,0010.735,0010.635,0010.635,0010.515,16223.419
22 set 202110.415,0010.565,0010.395,0010.555,0010.436,07401.519
21 set 202110.400,0010.465,0010.360,0010.405,0010.287,76257.786
20 set 202110.385,0010.460,0010.265,0010.330,0010.213,60261.614
17 set 202110.760,0010.785,0010.440,0010.495,0010.376,74862.569
16 set 202110.515,0010.740,0010.465,0010.680,0010.559,66378.390
15 set 202110.555,0010.580,0010.495,0010.495,0010.376,74326.389
14 set 202110.605,0010.655,0010.530,0010.575,0010.455,84366.265
13 set 202110.605,0010.660,0010.595,0010.633,8410.514,0213.418
10 set 202110.625,0010.625,0010.545,0010.570,0010.450,90199.390
09 set 202110.435,0010.590,0010.425,0010.575,0010.455,84323.555
08 set 202110.655,0010.655,0010.440,0010.555,0010.436,07331.935
07 set 202110.735,0010.755,0010.670,0010.700,0010.579,43323.229
*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...