Italia markets closed

Gunsynd Plc (GUN.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
2,0000-0,1500 (-6,98%)
Alla chiusura: 4:27PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20212,10002,16451,95002,00002,00003.907.088
26 gen 20212,15002,29901,91002,15002,150013.327.760
25 gen 20212,15002,20002,00102,10002,10008.935.182
22 gen 20212,15002,29002,10302,15002,15007.937.428
21 gen 20212,25002,34002,10002,15002,150014.834.074
20 gen 20212,45002,54002,22002,25002,250010.681.372
19 gen 20212,35002,60002,10002,45002,450032.693.179
18 gen 20211,90002,40001,93002,35002,350043.885.145
15 gen 20211,92502,10001,78501,87501,875017.774.025
14 gen 20211,95001,95001,86501,90001,90007.428.572
13 gen 20211,82502,08001,85001,95001,950021.581.457
12 gen 20211,72501,89001,65501,82501,82508.536.628
11 gen 20211,70001,72401,65001,70001,70007.294.022
08 gen 20211,67501,73901,65001,70001,70005.715.205
07 gen 20211,75001,78001,66001,67501,67508.725.575
06 gen 20211,82501,87501,71301,75001,750011.467.210
05 gen 20211,85001,87001,75001,82501,82504.228.806
04 gen 20212,10002,18001,76001,85001,850013.699.347
31 dic 20202,05002,18001,91801,99001,99006.474.089
30 dic 20201,72502,10001,66002,05002,050010.201.540
29 dic 20201,87501,90501,61001,72501,725014.298.808
24 dic 20201,82501,94501,80501,85001,85007.011.937
23 dic 20202,00002,09801,85501,85001,85005.291.919
22 dic 20202,05002,01001,72201,95001,950015.829.011
21 dic 20202,55002,67501,91502,05002,050039.696.338
18 dic 20202,05002,67502,00002,50002,500050.426.080
17 dic 20201,95002,08401,93702,05002,050010.699.451
16 dic 20202,05002,07401,91001,95001,95007.729.705
15 dic 20201,97502,07001,96002,05002,05006.387.831
14 dic 20202,25002,27001,95201,97501,97506.967.627
11 dic 20202,15002,24002,00002,15002,15007.970.559
10 dic 20202,40002,44001,92502,15002,150018.095.094
09 dic 20201,95002,59001,90502,45002,450040.218.416
08 dic 20201,92502,00001,76201,95001,950022.504.926
07 dic 20201,67502,10001,71101,92501,925061.354.499
04 dic 20201,20001,70001,24501,65001,650062.626.927
03 dic 20201,17501,30001,20001,20001,20008.730.594
02 dic 20201,17501,20001,12501,17501,17501.406.697
01 dic 20201,20001,19001,14001,17501,17503.669.877
30 nov 20201,12501,23001,12001,20001,20005.060.246
27 nov 20201,17501,17001,11001,12501,12502.064.820
26 nov 20201,17501,17501,10001,17501,17501.179.893
25 nov 20201,15001,17501,12001,17501,17501.225.165
24 nov 20201,20001,22501,15101,15001,15007.009.770
23 nov 20201,22501,25001,15001,18001,18003.740.978
20 nov 20201,15001,28001,11501,22501,225014.686.366
19 nov 20201,20001,18901,10001,15001,15003.784.730
18 nov 20201,20001,25001,15001,20001,20002.840.868
17 nov 20201,20001,22501,10001,20001,20005.193.063
16 nov 20201,17501,28001,13601,20001,200010.673.810
13 nov 20201,05001,19001,00501,15001,150032.677.300
12 nov 20201,05001,08001,01101,05001,0500871.064
11 nov 20201,02501,07001,00301,05001,05001.976.972
10 nov 20201,07501,07501,00001,02501,02504.475.735
09 nov 20201,20001,19001,05001,07501,07503.748.927
06 nov 20201,20001,24001,15101,20001,20002.675.792
05 nov 20201,02501,29001,01001,20001,200011.860.322
04 nov 20201,05001,03500,99801,02501,0250952.158
03 nov 20201,02501,07001,00201,05001,0500360.289
02 nov 20201,05001,05000,97001,02501,02503.389.974
30 ott 20200,95001,08000,96501,05001,05001.959.119
29 ott 20201,02501,05500,98101,00001,00002.531.025
28 ott 20201,07501,06000,96001,02501,02505.822.089
27 ott 20201,10001,14401,05501,07501,07503.228.140
26 ott 20201,02501,14000,97001,10001,10002.848.455
23 ott 20200,97501,04900,97001,02501,02504.978.327
22 ott 20201,05001,01000,96300,97500,97501.855.456
21 ott 20201,07501,05000,95501,05001,05003.469.172
20 ott 20201,07501,09001,01001,07501,07503.377.586
19 ott 20201,07501,09501,01001,07501,07502.696.358
16 ott 20201,02501,14001,01101,07501,07503.123.219
15 ott 20201,10001,09001,00001,02501,02501.557.409
14 ott 20201,07501,14001,05001,10001,10004.483.183
13 ott 20201,17501,15001,05301,07501,07501.444.839
12 ott 20201,17501,20001,12501,17501,17502.682.925
09 ott 20201,07501,20001,05001,17501,17506.291.736
08 ott 20201,02501,10001,00001,05001,05002.138.795
07 ott 20201,02501,05001,01001,02501,0250569.608
06 ott 20201,00001,05000,95001,02501,02506.391.709
05 ott 20201,05001,04500,95001,00001,00002.824.170
02 ott 20201,12501,07001,01001,05001,05001.651.829
01 ott 20201,10001,12901,01001,12501,12502.538.857
30 set 20201,15001,17001,05501,10001,1000797.184
29 set 20201,12501,17001,10001,15001,1500465.439
28 set 20201,17501,19201,10001,12501,12502.140.568
25 set 20201,15001,22001,11101,17501,17504.043.716
24 set 20201,32501,34001,11001,20001,200011.749.415
23 set 20201,35001,39001,28301,32501,32504.952.596
22 set 20201,32501,49001,30001,35001,350016.176.800
21 set 20201,17501,44001,18501,32501,325039.156.531
18 set 20201,07501,24501,10001,17501,17504.756.153
17 set 20201,12501,10601,01001,07501,07501.098.223
16 set 20201,20001,18801,10501,12501,12501.745.781
15 set 20201,22501,26501,11001,20001,20008.292.638
14 set 20201,07501,29001,07501,22501,225020.229.180
11 set 20200,97501,07500,90701,07501,07504.054.458
10 set 20200,90001,05000,92401,00001,00008.047.990
09 set 20200,90000,94000,87000,90000,90001.802.680
08 set 20200,85000,98000,85500,90000,90008.218.342
07 set 20200,85000,87000,82100,85000,85001.334.358
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...