Italia markets open in 5 hours 4 minutes

Gunsynd Plc (GUN.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
0,8000-0,0250 (-3,03%)
Alla chiusura: 4:07PM BST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 ago 20200,82500,84000,76010,80000,8000653.660
12 ago 20200,90000,89000,80000,82500,82503.978.354
11 ago 20200,80000,94100,73000,90000,900018.842.124
10 ago 20200,77500,84000,77000,80000,80006.166.934
07 ago 20200,77500,80000,76000,77500,77505.061.332
06 ago 20200,77500,78500,71500,77500,77502.063.724
05 ago 20200,77500,78000,75000,77500,77503.460.692
04 ago 20200,77500,76900,75000,77500,7750843.616
03 ago 20200,77500,78500,75000,77500,77504.793.659
31 lug 20200,77500,79000,76900,77500,77504.378.787
30 lug 20200,82500,82500,76900,82000,82002.119.934
29 lug 20200,80000,81900,79000,82500,82502.741.021
28 lug 20200,85000,84000,73000,80000,80008.164.653
27 lug 20200,77500,90000,80500,85000,850028.486.056
24 lug 20200,72500,81900,74500,77500,775016.548.015
23 lug 20200,72500,75800,70000,72500,725014.955.655
22 lug 20200,75000,74200,72000,72500,72502.349.253
21 lug 20200,75000,77000,70000,75000,7500300.000
20 lug 2020------
17 lug 20200,72500,78000,70100,75000,75009.657.214
16 lug 20200,67500,74000,66200,72500,72508.167.179
15 lug 20200,67500,68500,65000,67500,67506.031.108
14 lug 20200,67500,68600,62500,67500,67501.585.079
13 lug 20200,62500,69000,61000,67500,67504.462.185
10 lug 20200,62500,65000,60500,62500,62504.906.863
09 lug 20200,67500,66500,62500,62500,6250528.249
08 lug 20200,67500,66600,61100,67500,67509.277.210
07 lug 20200,67500,66500,64700,67500,67503.047.807
06 lug 20200,70000,69800,65000,67500,67507.337.789
03 lug 20200,70000,73000,66400,70000,70003.960.700
02 lug 20200,67500,73000,66000,70000,70002.598.042
01 lug 20200,72500,70000,65100,67500,6750954.429
30 giu 20200,72500,74800,70000,72500,7250875.585
29 giu 20200,75000,74000,72500,72500,7250517.468
26 giu 20200,77500,79500,68000,75000,75003.483.714
25 giu 20200,82500,90000,72000,77500,77503.975.214
24 giu 20200,75000,85000,76000,82500,82505.183.292
23 giu 20200,75000,80000,65000,72000,72007.366.277
22 giu 20200,75000,92500,66000,75000,750032.099.785
19 giu 20200,72500,74000,67000,72500,72501.110.135
18 giu 20200,65000,69000,66500,72500,72502.303.888
17 giu 20200,67500,66500,65100,67500,675039.819
16 giu 20200,67500,65000,65000,67500,6750250.000
15 giu 20200,65500,70000,65500,67500,67501.245.864
12 giu 20200,67500,66100,66100,67500,675024.313
11 giu 20200,67500,68000,66100,67500,675073.525
10 giu 20200,67500,69900,67500,67500,6750226.611
09 giu 20200,67500,69900,67500,67500,6750154.193
08 giu 20200,67500,69900,67500,67500,6750340.523
05 giu 20200,82500,80000,65000,67500,67501.349.497
04 giu 20200,82500,65000,65000,82500,825082.026
03 giu 20200,82500,82500,82500,82500,8250-
02 giu 20200,82500,80000,80000,82500,825031.794
01 giu 20200,82500,81000,80000,82500,82505.887
29 mag 20200,82500,80100,70600,82500,8250669.293
28 mag 20200,82500,80500,80500,82500,825011.764
27 mag 20200,82500,80000,80000,82500,825050.250
26 mag 20200,82500,80000,80000,82500,82503.576
22 mag 20200,82500,82500,82500,82500,8250-
21 mag 20200,82500,80000,80000,82500,8250354
20 mag 20200,82500,85000,81000,82500,825041.764
19 mag 20200,82500,75000,75000,82500,8250199.576
18 mag 20200,80000,82000,72000,82500,8250115.293
15 mag 20200,67500,85000,60000,80000,80004.027.887
14 mag 20200,72500,66000,52500,67500,6750218.981
13 mag 20200,72500,70000,65500,72500,725014.850
12 mag 20200,72500,71000,68000,72500,72505.041
11 mag 20200,75000,70000,62500,72500,7250331.985
07 mag 20200,75000,77500,70000,75000,750081.724
06 mag 20200,87501,00000,71000,75000,75001.721.811
05 mag 20200,75001,20000,60000,87500,8750960.736
05 mag 20201:85 Frazionamento azionario
04 mag 20200,67990,84990,67990,76490,7649523.825
01 mag 20200,67990,76490,59490,67990,6799434.267
30 apr 20200,67990,76490,59490,67990,6799589.686
29 apr 20200,76490,76490,50990,67990,6799975.917
28 apr 20200,76490,67990,67990,76490,7649200.592
27 apr 20200,76490,84990,67990,76490,7649354.651
24 apr 20200,76490,76490,67990,76490,7649234.947
23 apr 20200,76490,84990,76490,76490,764979.654
22 apr 20200,76490,84990,67990,76490,7649175.106
21 apr 20200,76490,84990,67990,76490,764994.578
20 apr 20200,76490,84990,76490,76490,7649112.908
17 apr 20200,76490,84990,67990,76490,7649148.256
16 apr 20200,59490,93490,50990,76490,76491.459.709
15 apr 20200,59490,59490,59490,59490,594971.766
14 apr 20200,59490,67990,59490,59490,5949184.293
09 apr 20200,59490,67990,67990,59490,59494.478
08 apr 20200,59490,67990,67990,59490,594920.558
07 apr 20200,50990,59490,42490,59490,5949433.247
06 apr 20200,50990,50990,42490,50990,5099141.880
03 apr 20200,50990,50990,42490,50990,5099346.038
02 apr 20200,59490,59490,50990,50990,5099321.430
01 apr 20200,67990,67990,50990,59490,5949888.762
31 mar 20200,42490,76490,33990,59490,59493.141.634
30 mar 20200,59490,59490,33990,42490,4249966.488
27 mar 20200,50990,59490,50990,59490,5949864.347
26 mar 20200,50990,59490,33990,50990,50991.771.235
25 mar 20200,67990,50990,42490,50990,5099883.846
24 mar 20200,67990,76490,76490,67990,67991.634
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità