Italia markets close in 6 hours 37 minutes

Hammerson Plc (HMSO.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
26,27-0,43 (-1,62%)
In data: 08:31AM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202426,6626,6826,0826,2726,27138.458
18 apr 202426,7026,7026,1826,7026,709.915.870
17 apr 202426,0026,3025,7026,3026,303.658.927
16 apr 202425,7826,1225,7425,9225,925.945.614
15 apr 202426,6626,6625,7226,3226,324.494.602
12 apr 202426,5026,8225,9225,9225,924.599.952
11 apr 202426,8027,2626,3626,4626,463.379.955
10 apr 202427,3427,6826,6626,8026,807.897.906
09 apr 202427,5627,6027,1827,3027,307.488.541
08 apr 202427,1627,7227,0527,4427,4445.553.175
05 apr 202428,4028,4027,1827,3227,323.905.975
04 apr 202428,2028,7827,6827,8227,825.344.404
04 apr 20240.78 Dividendo
03 apr 202428,7429,0828,5428,5427,769.509.930
02 apr 202429,0629,6028,3228,7027,9211.016.836
28 mar 202428,4029,7828,0829,7828,9713.871.611
27 mar 202427,1828,5227,1028,5227,749.950.645
26 mar 202426,8627,4426,8627,1426,404.612.762
25 mar 202426,8027,5426,8027,1226,384.245.980
22 mar 202427,3227,6226,8627,2226,484.586.854
21 mar 202426,4227,6426,4227,2626,5114.507.278
20 mar 202426,5626,6826,4026,5825,853.031.136
19 mar 202426,2626,5826,1226,5225,803.720.101
18 mar 202426,0026,7826,0026,4225,706.956.332
15 mar 202426,4826,7226,1426,7025,9721.760.455
14 mar 202426,2026,4025,9226,3625,644.673.261
13 mar 202426,3026,4025,9026,1225,417.509.657
12 mar 202425,6026,2625,3826,1025,397.963.577
11 mar 202425,3825,6025,0425,4024,715.895.234
08 mar 202425,8025,8025,1425,2824,595.952.266
07 mar 202425,5025,8625,3425,3424,6526.037.971
06 mar 202425,4625,8225,3525,5024,807.092.255
05 mar 202425,4625,7225,2225,4024,7162.928.307
04 mar 202425,1225,7425,1225,4624,7646.559.769
01 mar 202425,7025,7225,2425,6024,907.200.115
29 feb 202424,6225,5624,6225,4024,7125.922.904
28 feb 202425,8625,9224,6024,7824,109.728.537
27 feb 202425,5225,9225,1425,1424,456.763.113
26 feb 202425,5826,1425,5425,6224,9211.097.034
23 feb 202425,5226,2425,5225,7025,006.163.982
22 feb 202426,0026,7026,0026,2025,4821.380.679
21 feb 202426,1626,4825,6626,3625,6425.753.289
20 feb 202425,7426,1425,7426,0825,374.373.306
19 feb 202425,4826,2825,4626,1025,3914.929.845
16 feb 202425,4226,5025,4226,0825,3716.613.807
15 feb 202425,9026,1625,5825,9025,195.661.414
14 feb 202425,9826,5425,6825,8625,155.606.817
13 feb 202425,8226,4425,5625,6424,9410.470.440
12 feb 202426,1626,3425,7326,2825,563.449.017
09 feb 202426,0026,4425,6425,6624,963.475.460
08 feb 202426,3826,6825,7826,0025,297.199.038
07 feb 202425,7426,7025,7425,8825,175.897.695
06 feb 202426,3626,4425,6826,3625,646.049.395
05 feb 202426,1226,5025,7225,7825,084.629.735
02 feb 202427,0227,0226,1026,2625,547.563.629
01 feb 202427,3027,3026,3026,3025,585.644.963
31 gen 202427,4027,4026,8227,0626,324.915.600
30 gen 202427,2427,3226,8226,8826,152.108.949
29 gen 202426,5427,2226,0027,0626,324.322.111
26 gen 202426,4026,9625,8226,4025,683.383.115
25 gen 202426,8226,8226,2026,4825,764.796.092
24 gen 202426,5826,6826,0026,3225,606.573.821
23 gen 202425,6026,3225,6025,8625,156.585.864
22 gen 202425,6226,2025,5626,0825,373.435.902
19 gen 202426,4026,4025,3625,5824,886.679.691
18 gen 202426,9026,9025,5625,6424,9410.297.222
17 gen 202428,0028,0025,8826,1825,467.485.172
16 gen 202428,1628,1627,2227,2226,486.735.951
15 gen 202427,5428,0827,3827,5626,8114.234.688
12 gen 202427,8228,1027,2227,4026,656.868.354
11 gen 202427,7628,0627,4627,5426,793.519.524
10 gen 202427,4827,9427,4827,6826,925.824.466
09 gen 202428,2228,4827,8227,8227,062.155.771
08 gen 202428,4828,4827,7828,4827,704.377.547
05 gen 202428,2228,2427,6427,9827,225.189.862
04 gen 202428,4628,4827,7827,9827,222.057.051
03 gen 202428,5828,5827,6827,7827,024.825.082
02 gen 202428,0228,5227,8827,9427,1810.365.244
29 dic 202329,5029,5028,3828,4027,621.646.670
28 dic 202328,9029,4428,6228,8028,015.332.857
27 dic 202327,9229,0027,8029,0028,216.750.710
22 dic 202328,0428,8027,9428,1627,394.060.076
21 dic 202327,8428,5827,8427,9427,189.852.948
20 dic 202328,5028,9028,3228,4827,7014.353.646
19 dic 202327,9428,6027,3228,1627,396.160.732
18 dic 202328,0028,6627,5028,0227,2558.073.415
15 dic 202327,8028,4827,8028,1427,3721.774.632
14 dic 202327,7428,9526,9228,3227,5526.860.668
13 dic 202327,0027,1026,1027,1026,367.747.929
12 dic 202326,6027,5626,3426,6025,876.231.375
11 dic 202327,5827,5826,5826,9826,244.562.972
08 dic 202328,3028,4226,9626,9626,2210.018.352
07 dic 202328,3028,5427,5627,5626,8113.551.025
06 dic 202327,9428,4627,2428,2627,4923.899.572
05 dic 202327,5028,0627,4028,0627,296.085.295
04 dic 202327,0828,5427,0227,7226,965.071.305
01 dic 202327,1627,9026,6027,9027,1411.106.119
30 nov 202326,5027,5626,4027,1026,36108.893.931
29 nov 202326,3027,2826,3027,1026,3630.884.859
28 nov 202326,8426,9626,3426,7225,9932.713.222
*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...