Italia markets closed

Games Workshop Group PLC (GMWKF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
84,890,00 (0,00%)
Alla chiusura: 09:33AM EDT
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202284,8984,8984,8984,8984,89-
11 ago 202284,8984,8984,8984,8984,89-
10 ago 202284,8984,8984,8984,8984,89-
09 ago 202284,8984,8984,8984,8984,89-
08 ago 202284,8984,8984,8984,8984,89-
05 ago 202284,8984,8984,8984,8984,89-
04 ago 202284,8984,8984,8984,8984,89-
04 ago 20221.093 Dividendo
03 ago 202284,8984,8984,8984,8983,80-
02 ago 202284,8984,8984,8984,8983,80100
01 ago 202284,8984,8984,8984,8983,80-
29 lug 202284,8984,8984,8984,8983,80-
28 lug 202284,8984,8984,8984,8983,80-
27 lug 202284,8984,8984,8984,8983,80100
26 lug 202284,8984,8984,8984,8983,80-
25 lug 202284,8984,8984,8984,8983,80-
22 lug 202284,8984,8984,8984,8983,80-
21 lug 202284,8984,8984,8984,8983,80-
20 lug 202284,8984,8984,8984,8983,80-
19 lug 202284,8984,8984,8984,8983,80100
18 lug 202284,8984,8984,8984,8983,80-
15 lug 202284,8984,8984,8984,8983,80-
14 lug 202284,8984,8984,8984,8983,80-
13 lug 202284,8984,8984,8984,8983,80-
12 lug 202284,8984,8984,8984,8983,80-
11 lug 202284,8984,8984,8984,8983,80-
08 lug 202284,8984,8984,8984,8983,80100
07 lug 202282,4582,4582,4582,4581,39-
06 lug 202282,4582,4582,4582,4581,39-
05 lug 202282,4582,4582,4582,4581,39-
01 lug 202282,0082,4582,0082,4581,39200
30 giu 202281,0081,0081,0081,0079,96300
29 giu 202280,9380,9380,9380,9379,89300
28 giu 202280,0080,0080,0080,0078,97200
27 giu 202276,4076,4076,4076,4075,42-
24 giu 202276,4076,4076,4076,4075,42-
23 giu 202276,4076,4076,4076,4075,42100
22 giu 202274,6374,6374,6374,6373,67-
21 giu 202274,6374,6374,6374,6373,67100
17 giu 202273,7273,7273,7273,7272,77-
16 giu 202273,7273,7273,7273,7272,77-
15 giu 202273,7273,7273,7273,7272,77-
14 giu 202275,4075,4073,7273,7272,77500
13 giu 202290,7090,7090,7090,7089,53-
10 giu 202290,7090,7090,7090,7089,53-
09 giu 202290,7090,7090,7090,7089,53-
08 giu 202290,7090,7090,7090,7089,53-
07 giu 202290,7090,7090,7090,7089,53-
06 giu 202290,7090,7090,7090,7089,53-
03 giu 202290,7090,7090,7090,7089,53-
02 giu 202290,7090,7090,7090,7089,53-
01 giu 202290,7090,7090,7090,7089,53100
31 mag 202292,5392,5392,5392,5391,34300
27 mag 202284,8084,8084,8084,8083,71-
26 mag 202284,8084,8084,8084,8083,71-
25 mag 202284,8084,8084,8084,8083,71-
24 mag 202288,1688,1684,8084,8083,71400
23 mag 202285,0085,0085,0085,0083,91-
20 mag 202285,0085,0085,0085,0083,91-
19 mag 202285,0085,0085,0085,0083,91100
18 mag 202286,1086,1085,3585,3584,25500
17 mag 202278,6978,6978,6978,6977,68-
16 mag 202278,6978,6978,6978,6977,68-
13 mag 202278,6978,6978,6978,6977,68-
12 mag 202278,6978,6978,6978,6977,68300
11 mag 202293,5093,5093,5093,5092,30-
10 mag 202293,5093,5093,5093,5092,30-
09 mag 202293,5093,5093,5093,5092,30-
06 mag 202293,5093,5093,5093,5092,30-
05 mag 202293,5093,5093,5093,5092,30-
04 mag 202293,5093,5093,5093,5092,30-
03 mag 202293,5093,5093,5093,5092,30-
02 mag 202293,5093,5093,5093,5092,30-
29 apr 202293,1093,5093,1093,5092,30400
28 apr 202291,6691,6691,6691,6690,48100
27 apr 2022104,05104,05104,05104,05102,71-
26 apr 2022104,05104,05104,05104,05102,71-
25 apr 2022104,05104,05104,05104,05102,71-
22 apr 2022104,05104,05104,05104,05102,71-
21 apr 2022104,05104,05104,05104,05102,71-
20 apr 2022104,05104,05104,05104,05102,71-
19 apr 2022104,05104,05104,05104,05102,71-
18 apr 202298,00104,0598,00104,05102,71500
14 apr 202297,7498,2597,7498,2596,98200
13 apr 202299,1499,1499,1499,1497,86-
12 apr 202299,1499,1499,1499,1497,86-
11 apr 202299,1499,1499,1499,1497,86100
08 apr 202299,1499,1499,1499,1497,86-
07 apr 202299,1499,1499,1499,1497,86100
06 apr 2022100,69100,69100,69100,6999,39-
05 apr 2022100,69100,69100,69100,6999,39-
04 apr 2022100,69100,69100,69100,6999,39300
01 apr 202299,8599,8599,8599,8598,56500
31 mar 202298,0098,0098,0098,0096,74-
31 mar 20220.919 Dividendo
30 mar 202298,0098,0098,0098,0095,83-
29 mar 202298,0098,0098,0098,0095,83600
28 mar 202293,0093,0093,0093,0090,94-
25 mar 202293,0093,0093,0093,0090,94200
24 mar 202292,0092,0092,0092,0089,96-
*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...