GUN.L - Gunsynd Plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 20200,68310,73000,66400,70000,70003.960.700
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 20200,00900,01000,00800,00900,009014.883.720
21 apr 20200,00900,01000,00800,00900,00908.038.989
20 apr 20200,00900,01000,00900,00900,00909.597.000
17 apr 20200,00900,01000,00800,00900,009012.601.516
16 apr 20200,00700,01100,00600,00900,0090124.072.189
15 apr 20200,00700,00700,00700,00700,00706.100.000
14 apr 20200,00700,00800,00700,00700,007015.664.556
09 apr 20200,00700,00800,00800,00700,0070380.632
08 apr 20200,00700,00800,00800,00700,00701.747.468
07 apr 20200,00600,00700,00500,00700,007036.825.080
06 apr 20200,00600,00600,00500,00600,006012.059.583
03 apr 20200,00600,00600,00500,00600,006029.412.577
02 apr 20200,00700,00700,00600,00600,006027.320.893
01 apr 20200,00800,00800,00600,00700,007075.542.964
31 mar 20200,00500,00900,00400,00700,0070267.032.250
30 mar 20200,00700,00700,00400,00500,005082.149.500
27 mar 20200,00600,00700,00600,00700,007073.467.680
26 mar 20200,00600,00700,00400,00600,0060150.551.259
25 mar 20200,00800,00600,00500,00600,006075.125.083
24 mar 20200,00800,00900,00900,00800,0080138.888
23 mar 20200,00800,00800,00800,00800,008013.914.625
20 mar 20200,00800,00800,00800,00800,0080-
19 mar 20200,00800,00800,00800,00800,00803.766.883
18 mar 20200,00800,00800,00800,00800,008012.500.000
17 mar 20200,00900,00800,00700,00800,008021.313.132
16 mar 20200,01000,00800,00800,00900,009020.000.000
13 mar 20200,01000,01000,01000,01000,01006.900.000
12 mar 20200,01000,01000,01000,01000,010030.025.000
11 mar 20200,00900,01100,00900,01000,010094.638.624
10 mar 20200,01000,00900,00700,00900,009065.202.773
09 mar 20200,01100,01000,00900,01000,010021.676.165
06 mar 20200,01100,01200,01000,01100,011017.500.000
05 mar 20200,01100,01000,01000,01100,01107.755.000
04 mar 20200,01100,01000,01000,01100,01107.832.540
03 mar 20200,01100,01100,01100,01100,0110-
02 mar 20200,01000,01100,01000,01100,011084.591.908
28 feb 20200,01300,01200,01000,01000,010095.400.000
27 feb 20200,01300,01200,01200,01300,01304.092.330
26 feb 20200,01300,01300,01300,01300,0130-
25 feb 20200,01300,01100,01100,01300,013010.000.000
24 feb 20200,01400,01400,01300,01300,013013.500.342
21 feb 20200,01400,01400,01400,01400,01409.007.894
20 feb 20200,01400,01500,01400,01400,01409.083.092
19 feb 20200,01400,01400,01400,01400,01404.585.907
18 feb 20200,01300,01400,01300,01400,014042.970.000
17 feb 20200,01500,01400,01200,01300,013057.258.031
14 feb 20200,01400,01500,01300,01500,015055.919.112
13 feb 20200,01300,01500,01200,01400,014052.597.244
12 feb 20200,01100,01300,01000,01300,013046.033.028
*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