Italia markets closed

Gulf Investment Fund plc (GIFS.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
190,500,00 (0,00%)
Alla chiusura: 08:07AM BST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024246,00246,00238,00242,00242,003.138
16 mag 2024244,00246,00240,00242,00242,006.705
15 mag 2024240,00244,00238,00241,00241,0010.809
14 mag 2024238,00240,00235,12239,00239,0022.861
13 mag 2024238,00238,00230,00235,00235,007.311
10 mag 2024238,00238,00230,00234,00234,006.681
09 mag 2024238,00238,00230,00234,00234,009.395
08 mag 2024238,00238,00230,00234,00234,002.287
07 mag 2024238,00238,00230,00234,00234,0015.368
03 mag 2024238,00238,00230,00234,00234,006.979
02 mag 2024238,00238,00230,00234,00234,00515
01 mag 2024238,00238,00238,00234,00234,0048
30 apr 2024238,00238,00230,00234,00234,004.148
29 apr 2024230,00238,00230,00234,00234,00590
26 apr 2024236,00238,00230,00234,00234,009.478
25 apr 2024230,00236,00230,00233,00233,0019.579
24 apr 2024232,00238,00230,00233,00233,006.757
23 apr 2024234,00240,00232,00235,00235,0023.987
22 apr 2024232,00232,00224,00231,00231,0032.003
19 apr 2024230,00230,00220,00227,00227,0019.040
18 apr 2024222,00230,00222,00222,00222,002.977
17 apr 2024228,00228,00220,00224,00224,0044.665
16 apr 2024234,00246,00220,00223,00223,00122.700
15 apr 2024250,00250,00236,00241,00241,0025.174
12 apr 2024240,00250,00240,00245,00245,007.698
11 apr 2024240,00250,00240,00245,00245,0013.372
10 apr 2024240,00250,00240,00245,00245,006.762
09 apr 2024242,00250,00240,00244,00244,0036.750
08 apr 2024248,00248,00242,00245,00245,0012.575
05 apr 2024250,00252,00242,00245,00245,0029.155
04 apr 2024252,00260,00252,00256,00256,004.273
03 apr 2024256,00260,00254,00257,00257,0025.134
02 apr 2024262,00264,00256,00257,00257,0034.288
28 mar 2024262,00262,00256,00259,00259,004.535
27 mar 2024256,00259,84256,00259,00259,0020.194
26 mar 2024262,00262,00256,00259,00259,0020.843
25 mar 2024262,00262,00256,00259,00259,0010.230
22 mar 2024262,00262,00258,00260,00260,0024.699
21 mar 2024262,00262,00254,00258,00258,0024.952
20 mar 2024264,00264,00254,00257,00257,0011.960
19 mar 2024264,00264,00256,00261,00261,0019.251
18 mar 2024256,00264,00256,00260,00260,0042.778
15 mar 2024262,00262,00256,00259,00259,0025.725
14 mar 2024264,00264,00256,00259,00259,0015.580
13 mar 2024256,00260,30256,00260,00260,0015.722
12 mar 2024262,00262,00256,30259,00259,0042.791
11 mar 2024260,00262,00254,00259,00259,0012.823
08 mar 2024260,00260,00254,00257,00257,007.196
07 mar 2024256,00258,00250,00256,00256,0017.460
06 mar 2024254,50254,50254,50253,00253,006.904
05 mar 2024254,00256,00250,00253,00253,0021.289
04 mar 2024248,00254,00242,00252,00252,0028.352
01 mar 2024248,00248,00242,00245,00245,0012.434
29 feb 2024247,12247,12242,30245,00245,0014.117
28 feb 2024244,00248,00244,00245,00245,007.152
27 feb 20242,462,482,422,452,4513.718
26 feb 20242,422,452,422,442,4411.203
23 feb 20242,442,462,412,442,4418.269
22 feb 20242,382,442,382,402,404.005
21 feb 20242,442,442,382,402,402.713
20 feb 20242,422,422,382,402,4011.913
19 feb 20242,422,442,382,412,4122.616
16 feb 20242,382,422,342,382,389.070
15 feb 20242,322,382,302,342,341.543
15 feb 20240.0405 Dividendo
14 feb 20242,322,382,282,362,324.507
13 feb 20242,382,382,282,342,30142
12 feb 20242,382,382,302,342,308.112
09 feb 20242,382,382,282,332,2917.300
08 feb 20242,362,362,282,322,2831.839
07 feb 20242,362,362,282,322,286.771
06 feb 20242,342,382,282,312,274.364
05 feb 20242,342,362,282,302,2667.749
02 feb 20242,322,342,272,272,2332.200
01 feb 20242,322,322,302,282,241.001
31 gen 20242,282,302,252,272,234.034
30 gen 20242,282,282,222,262,22712
29 gen 20242,282,282,232,262,227.075
26 gen 20242,282,282,232,262,2246.874
25 gen 20242,282,282,222,252,217.584
24 gen 20242,202,282,202,252,216.003
23 gen 20242,282,282,202,242,20568
22 gen 20242,262,262,262,242,203.612
19 gen 20242,262,262,202,232,199.557
18 gen 20242,242,262,182,232,1924.669
17 gen 20242,242,242,222,212,172.737
16 gen 20242,222,242,182,222,1811.757
15 gen 20242,202,222,202,212,172.244
12 gen 20242,222,222,192,212,1725.486
11 gen 20242,182,222,182,212,173.452
10 gen 20242,202,212,202,212,1718.439
09 gen 20242,222,222,202,212,171.475
08 gen 20242,222,222,202,212,173.837
05 gen 20242,222,222,192,202,1626.439
04 gen 20242,222,222,182,202,168.375
03 gen 20242,222,222,222,202,164.161
02 gen 20242,182,222,182,202,1616.907
29 dic 20232,222,222,182,202,161.495
28 dic 20232,222,222,182,202,166.823
27 dic 20232,222,222,182,212,1728.662
*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...