Italia markets close in 3 hours 42 minutes

Hammerson Plc (HMSOL.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
28,10+0,34 (+1,22%)
In data: 12:45PM BST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202427,9628,1027,7828,1028,10142.819
31 mag 202427,5027,9227,4427,7627,761.778.403
30 mag 202427,6427,8227,0627,6127,611.374.083
29 mag 202427,3027,7227,2427,6627,661.282.661
28 mag 202427,4828,0027,3627,4627,462.875.462
24 mag 202427,3427,6027,2027,4027,40551.757
23 mag 202428,1628,2427,3227,3427,34620.362
22 mag 202428,3628,7828,2228,4228,42478.353
21 mag 202429,1229,2228,6028,7028,70518.090
20 mag 202429,2429,2428,9029,0629,061.304.142
17 mag 202428,5029,6028,5029,1429,142.519.613
16 mag 202428,5828,6228,1028,2028,20617.204
15 mag 202428,3028,5028,0328,4628,461.496.348
14 mag 202428,9028,9028,1828,1828,18285.755
13 mag 202428,7428,9628,5228,8728,87572.105
10 mag 202429,5029,5628,7628,9328,93288.584
09 mag 202429,0029,4228,7629,0629,06190.671
08 mag 202428,5228,7728,3428,7728,77220.038
07 mag 202428,1428,5828,1428,5428,54674.528
03 mag 202428,8028,8027,8827,9027,90518.576
02 mag 202427,9028,7827,8028,6628,66435.896
01 mag 202426,9227,7826,7627,7527,75350.249
30 apr 202427,4427,5827,0927,1627,16182.773
29 apr 202427,2027,4627,0427,4627,46222.251
26 apr 202426,7627,1626,7227,1227,12122.069
25 apr 202426,6026,9426,4826,6626,66427.165
24 apr 202427,4927,4926,6526,7026,70699.770
23 apr 202427,1027,7227,0827,7227,72982.138
22 apr 202426,8627,2826,8027,1427,14376.939
19 apr 202426,3226,6626,1626,6626,66178.509
18 apr 202426,3226,6426,2826,6426,64610.196
17 apr 202425,7026,3025,7026,2026,20278.652
16 apr 202426,0026,0625,7426,0626,06554.860
15 apr 202426,3426,4025,8626,3226,32482.522
12 apr 202426,6826,6825,9826,0326,03184.945
11 apr 202426,9026,9626,3826,3826,38404.105
10 apr 202427,5227,6426,7426,9626,96318.610
09 apr 202427,3827,4827,1827,2627,26501.478
08 apr 202427,1627,6727,1427,6627,66447.788
05 apr 202427,9827,9827,1827,4027,40698.919
04 apr 202428,3228,7827,6827,9227,92715.817
04 apr 20240.78 Dividendo
03 apr 202428,7029,0628,6028,6827,901.890.089
02 apr 202429,0229,5428,3628,7427,961.090.707
28 mar 202428,4229,6828,1429,6428,831.198.551
27 mar 202427,2028,2427,2028,2427,47670.145
26 mar 202427,1427,3427,0827,1626,421.381.694
25 mar 202427,1827,3627,0027,1626,42796.870
22 mar 202427,3427,4427,0027,0826,34967.585
21 mar 202426,7027,6426,7027,4626,71867.865
20 mar 202426,4826,6826,4226,5825,86199.242
19 mar 202426,3026,6026,1226,6025,88780.967
18 mar 202426,4226,7826,1826,5625,841.517.721
15 mar 202426,1426,7226,1426,4525,731.077.816
14 mar 202426,1426,4026,1426,2425,531.035.027
13 mar 202426,0426,4025,9426,1825,47968.589
12 mar 202425,4426,2625,4426,2425,531.426.312
11 mar 202425,2825,4225,0625,4224,73576.692
08 mar 202425,4425,5625,1625,2824,59570.506
07 mar 202425,6625,8625,3825,4624,771.303.995
06 mar 202425,6625,8425,5225,5424,851.081.470
05 mar 202425,4225,7225,4225,5624,86307.865
04 mar 202425,5225,6825,4025,5424,85998.164
01 mar 202425,4025,7025,2425,5824,88731.782
29 feb 202424,7825,5624,7825,4524,76976.326
28 feb 202425,8025,8024,5424,8824,201.623.818
27 feb 202425,5825,9425,1425,1424,461.151.888
26 feb 202425,5826,1425,5225,6824,981.158.327
23 feb 202426,0426,2425,5825,6424,94708.598
22 feb 202426,3226,4026,0526,1625,45725.911
21 feb 202426,0426,4826,0426,3625,64457.394
20 feb 202425,8226,1425,8226,0825,37215.272
19 feb 202426,1426,1826,0026,1425,43411.340
16 feb 202426,0026,4625,9026,0825,37676.058
15 feb 202425,8426,1625,7826,0225,31543.720
14 feb 202425,9826,1825,6825,7425,04952.911
13 feb 202426,0826,4425,5825,7025,001.154.870
12 feb 202425,8026,3625,8026,1625,451.002.033
09 feb 202426,0226,0825,6425,6424,94540.165
08 feb 202426,3826,3825,8025,8825,18624.042
07 feb 202426,3826,5825,8825,8825,18660.399
06 feb 202426,1026,4425,6826,3425,621.769.647
05 feb 202426,3026,5025,7025,7925,09716.090
02 feb 202426,6226,8826,1626,1625,45409.384
01 feb 202426,8826,8826,3426,3425,62754.120
31 gen 202426,8627,0826,8626,9826,25362.415
30 gen 202427,0927,1426,8826,8826,15203.690
29 gen 202426,5227,2026,1827,1026,36616.216
26 gen 202426,4426,9626,0726,5225,80642.816
25 gen 202426,4226,7626,1026,5825,86871.576
24 gen 202426,3426,6826,0226,1425,431.083.646
23 gen 202425,7826,3225,7425,9225,221.299.330
22 gen 202425,8426,1825,6026,1225,412.042.005
19 gen 202425,5625,6825,4025,6024,90418.862
18 gen 202426,1826,4625,5525,6024,901.272.375
17 gen 202427,3427,3425,8826,3225,60987.335
16 gen 202427,3827,6427,2627,3826,64856.530
15 gen 202427,6027,7627,4227,5226,77475.603
12 gen 202428,0028,1427,2227,2226,481.167.491
11 gen 202427,7228,0427,5827,6226,871.931.280
*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...