Italia markets closed

Helios Towers plc (HTWS.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
116,40-2,60 (-2,18%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024119,20119,40114,71116,40116,402.580.923
27 giu 2024118,00122,40116,60119,00119,00872.214
26 giu 2024124,00124,00116,60117,80117,801.631.648
25 giu 2024118,00122,20118,00122,00122,00953.256
24 giu 2024114,00119,00114,00118,80118,805.273.404
21 giu 2024115,60118,40113,00117,80117,8027.441.751
20 giu 2024113,00118,00113,00116,40116,401.814.281
19 giu 2024118,40120,80111,20113,60113,605.137.034
18 giu 2024121,20124,40121,20123,20123,20626.198
17 giu 2024127,80127,80119,01123,40123,40500.262
14 giu 2024123,40125,20122,68124,20124,20397.683
13 giu 2024126,20126,80122,73124,60124,60809.919
12 giu 2024126,40126,40120,00124,00124,00633.611
11 giu 2024123,00128,40122,35123,40123,40634.427
10 giu 2024129,40129,40123,20126,40126,40634.716
07 giu 2024128,60129,20125,80127,40127,40684.590
06 giu 2024129,40129,40125,20127,80127,80931.542
05 giu 2024130,00130,00125,60127,00127,00523.786
04 giu 2024128,80130,40127,80128,00128,00789.914
03 giu 2024125,00129,40124,60129,40129,401.109.730
31 mag 2024126,60128,00122,00124,80124,802.689.485
30 mag 2024123,00126,40117,80124,40124,401.505.135
29 mag 2024124,00124,80118,80119,60119,60950.556
28 mag 2024117,00123,60117,00123,60123,601.985.813
24 mag 2024115,40120,00114,60118,00118,00822.456
23 mag 2024124,60124,60116,40116,60116,60675.983
22 mag 2024123,00125,80120,40120,40120,40964.170
21 mag 2024127,20127,20123,20123,80123,80670.036
20 mag 2024125,60130,00125,60126,20126,20565.947
17 mag 2024124,60130,00123,40124,80124,801.095.611
16 mag 2024113,40127,24111,86123,60123,602.038.136
15 mag 2024113,40113,40109,20110,40110,401.020.979
14 mag 2024112,00112,21109,20109,20109,20610.261
13 mag 2024110,00113,09110,00110,60110,603.386.448
10 mag 2024110,00111,00108,20110,00110,001.267.435
09 mag 2024106,60110,60105,40109,00109,00596.631
08 mag 2024107,80109,20106,00106,60106,60421.919
07 mag 2024106,60107,80104,80107,80107,801.038.374
03 mag 2024103,00106,00102,00106,00106,00684.349
02 mag 2024103,40103,40100,20102,20102,20533.084
01 mag 202495,20101,4095,5099,9099,90434.018
30 apr 202499,90101,6098,6098,8098,80843.435
29 apr 202494,0099,5094,0099,4099,40699.971
26 apr 202491,8095,9091,8094,3094,30679.123
25 apr 202494,5094,5091,6092,6092,60393.117
24 apr 202497,7097,7091,5092,7092,70852.181
23 apr 202494,2096,0093,6094,8094,80907.008
22 apr 202493,0099,2093,0094,8094,80450.586
19 apr 202492,8097,2092,8096,5096,50664.571
18 apr 202494,5096,6094,0095,8095,80410.307
17 apr 202493,2095,8092,4093,6093,60843.283
16 apr 202490,0092,7090,0092,7092,70653.629
15 apr 202492,0095,8092,0093,5093,50757.151
12 apr 202496,8098,9094,7095,3095,30353.503
11 apr 202497,8097,8094,4696,2096,20562.522
10 apr 202494,0098,1093,0095,4095,401.070.115
09 apr 202492,0095,8092,0095,0095,00461.292
08 apr 202493,1094,9092,7093,5093,50612.731
05 apr 202495,0095,0091,5093,5093,50950.905
04 apr 202489,0093,2089,0093,2093,20782.453
03 apr 202491,6093,2090,0091,9091,90689.786
02 apr 202493,6096,7090,8091,6091,60868.687
28 mar 202491,0095,4591,0094,9094,90838.359
27 mar 202489,7593,2589,3092,7592,75626.242
26 mar 202487,6590,7087,4090,6090,60772.573
25 mar 202485,0088,9585,0087,8587,85579.352
22 mar 202485,1088,9085,1088,0088,00418.398
21 mar 202487,0087,5082,3087,1587,15619.697
20 mar 202481,0085,6081,0083,6583,65728.521
19 mar 202480,6083,0079,1083,0083,00927.455
18 mar 202481,5084,7080,4581,5081,50713.367
15 mar 202489,7089,7079,9079,9079,902.477.144
14 mar 202482,8588,3578,5085,2585,251.432.535
13 mar 202479,4081,6277,8579,4579,452.022.740
12 mar 202474,0581,1574,0579,2079,20660.950
11 mar 202478,2579,6076,2578,3578,35793.018
08 mar 202479,5579,5575,5578,8578,85455.404
07 mar 202476,5078,9076,4577,5077,50346.298
06 mar 202477,9578,3576,5576,5576,55972.210
05 mar 202474,6077,3074,0576,2076,20710.388
04 mar 202477,9077,9074,5575,0075,00472.755
01 mar 202477,3078,0574,7076,7076,70730.386
29 feb 202475,6576,9073,6575,4575,452.602.786
28 feb 202478,7578,7574,4075,8075,80723.742
27 feb 202475,5078,4575,1577,6577,651.849.926
26 feb 202476,6577,9176,0076,0076,00970.168
23 feb 202476,0078,8075,0076,8076,802.345.947
22 feb 202477,0077,8575,0576,6076,60624.135
21 feb 202477,0079,1576,1576,6576,65460.792
20 feb 202478,4578,4575,8077,8077,80482.046
19 feb 202478,4078,4075,3076,9576,95349.440
16 feb 202476,9577,1074,1576,7076,70548.095
15 feb 202475,5076,7574,7075,2075,20379.546
14 feb 202478,5078,5074,9075,9075,90482.778
13 feb 202476,3578,1574,6575,8575,85870.423
12 feb 202478,5079,8077,5577,8577,85619.813
09 feb 202475,5078,2574,0077,7577,75892.915
08 feb 202476,3578,4075,9077,0577,05737.569
07 feb 202478,6078,6075,8576,0076,00783.730
06 feb 202476,0080,7074,6576,8076,801.163.965
*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...