Italia markets closed

Games Workshop Group PLC (GMWKF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
87,55+2,00 (+2,34%)
Alla chiusura: 10:06AM EST
Periodo di tempo:
03 dic 2021 - 03 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202287,5587,5587,5587,5587,55100
01 dic 202285,5585,5585,5585,5585,55-
30 nov 202285,5585,5585,5585,5585,55-
29 nov 202285,5585,5585,5585,5585,55-
28 nov 202285,5585,5585,5585,5585,55-
25 nov 202285,5585,5585,5585,5585,55100
23 nov 202285,5585,5585,5585,5585,55-
22 nov 202285,5585,5585,5585,5585,55100
21 nov 202285,5585,5585,5585,5585,55100
18 nov 202285,5585,5585,5585,5585,55-
17 nov 202285,5585,5585,5585,5585,55-
16 nov 202285,5585,5585,5585,5585,55-
15 nov 202285,5585,5585,5585,5585,55-
14 nov 202285,5585,5585,5585,5585,55300
11 nov 202282,0986,5082,0986,0086,001.000
10 nov 202276,7080,5076,7080,5080,50400
09 nov 202272,5072,5072,5072,5072,50-
08 nov 202272,5072,5072,5072,5072,50100
07 nov 202272,1572,1572,1572,1572,15-
04 nov 202272,1572,1572,1572,1572,15-
03 nov 202272,1572,1572,1572,1572,15-
02 nov 202273,6773,6772,1572,1572,15800
01 nov 202277,1677,1677,1677,1677,16900
31 ott 202272,8572,8572,8572,8572,85-
28 ott 202272,8572,8572,8572,8572,85-
27 ott 202272,8572,8572,8572,8572,85-
26 ott 202272,8572,8572,8572,8572,85-
25 ott 202272,8572,8572,8572,8572,85-
24 ott 202272,8572,8572,8572,8572,85-
21 ott 202272,8572,8572,8572,8572,85-
20 ott 202272,8572,8572,8572,8572,85-
20 ott 20220.505 Dividendo
19 ott 202272,8572,8572,8572,8572,34-
18 ott 202272,8572,8572,8572,8572,34500
17 ott 202265,3065,3065,3065,3064,85-
14 ott 202265,3065,3065,3065,3064,85200
13 ott 202265,3065,3065,3065,3064,85-
12 ott 202265,2065,3065,2065,3064,85200
11 ott 202264,0164,0164,0164,0163,57200
10 ott 202267,0067,0067,0067,0066,54-
07 ott 202267,0067,0067,0067,0066,54-
06 ott 202267,0067,0067,0067,0066,54-
05 ott 202269,5069,5067,0067,0066,54500
04 ott 202264,0064,0064,0064,0063,56-
03 ott 202264,0064,0064,0064,0063,56-
30 set 202264,0064,0064,0064,0063,56200
29 set 202263,7167,2563,7167,2566,78200
29 set 20220.327 Dividendo
28 set 202265,8670,6463,7270,6469,831.100
27 set 202269,5569,5569,5569,5568,757.000
26 set 202269,5569,5569,5569,5568,75300
23 set 202268,2268,2268,2268,2267,43200
22 set 202273,4073,4073,4073,4072,55300
21 set 202282,9882,9882,9882,9882,02-
20 set 202282,9882,9882,9882,9882,02200
19 set 202285,0085,0085,0085,0084,02-
16 set 202285,0085,0085,0085,0084,02100
15 set 202285,0085,0085,0085,0084,02-
14 set 202285,0085,0085,0085,0084,02-
13 set 202285,0085,0085,0085,0084,02-
12 set 202285,0085,0085,0085,0084,02-
09 set 202285,0085,0085,0085,0084,02100
08 set 202283,6883,6883,6883,6882,72200
07 set 202284,5584,5584,5584,5583,58-
06 set 202284,5584,5584,5584,5583,58-
02 set 202284,5584,5584,5584,5583,58100
01 set 202284,5584,5584,5584,5583,58-
31 ago 202284,0084,5584,0084,5583,58500
30 ago 202285,0085,0085,0085,0084,02-
29 ago 202285,0085,0085,0085,0084,02-
26 ago 202286,0086,0085,0085,0084,02600
25 ago 202284,8984,8984,8984,8983,91-
24 ago 202284,8984,8984,8984,8983,91-
23 ago 202284,8984,8984,8984,8983,91-
22 ago 202284,8984,8984,8984,8983,91-
19 ago 202284,8984,8984,8984,8983,91-
18 ago 202284,8984,8984,8984,8983,91100
17 ago 202284,8984,8984,8984,8983,91-
16 ago 202284,8984,8984,8984,8983,91-
15 ago 202284,8984,8984,8984,8983,91-
12 ago 202284,8984,8984,8984,8983,91-
11 ago 202284,8984,8984,8984,8983,91-
10 ago 202284,8984,8984,8984,8983,91-
09 ago 202284,8984,8984,8984,8983,91-
08 ago 202284,8984,8984,8984,8983,91-
05 ago 202284,8984,8984,8984,8983,91-
04 ago 202284,8984,8984,8984,8983,91-
04 ago 20221.093 Dividendo
03 ago 202284,8984,8984,8984,8982,83-
02 ago 202284,8984,8984,8984,8982,83100
01 ago 202284,8984,8984,8984,8982,83-
29 lug 202284,8984,8984,8984,8982,83-
28 lug 202284,8984,8984,8984,8982,83-
27 lug 202284,8984,8984,8984,8982,83100
26 lug 202284,8984,8984,8984,8982,83-
25 lug 202284,8984,8984,8984,8982,83-
22 lug 202284,8984,8984,8984,8982,83-
21 lug 202284,8984,8984,8984,8982,83-
20 lug 202284,8984,8984,8984,8982,83-
19 lug 202284,8984,8984,8984,8982,83100
*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...