Italia markets close in 5 hours 30 minutes

HarbourVest Global Priv Equity Ord (HVPE.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.480,000,00 (0,00%)
In data: 10:44AM BST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242.455,692.495,002.445,002.480,002.480,0017.104
27 giu 20242.440,002.493,522.440,002.480,002.480,00156.836
26 giu 20242.510,002.525,002.440,002.450,002.450,00156.199
25 giu 20242.490,002.520,002.490,002.500,002.500,00150.364
24 giu 20242.495,002.510,002.489,112.500,002.500,00135.347
21 giu 20242.505,002.536,062.480,002.485,002.485,00209.237
20 giu 20242.500,002.530,002.480,002.520,002.520,00182.301
19 giu 20242.450,002.500,002.450,002.485,002.485,00193.965
18 giu 20242.420,002.475,002.401,842.475,002.475,00458.570
17 giu 20242.400,002.420,002.389,802.400,002.400,00136.934
14 giu 20242.410,002.430,002.385,002.385,002.385,00103.809
13 giu 20242.425,002.425,002.400,002.410,002.410,00125.997
12 giu 20242.410,002.425,002.400,002.420,002.420,00231.431
11 giu 20242.385,002.420,002.377,622.405,002.405,00197.137
10 giu 20242.410,002.415,002.352,642.375,002.375,00184.318
07 giu 20242.395,002.425,002.385,002.400,002.400,0054.216
06 giu 20242.350,002.420,002.344,502.420,002.420,00304.193
05 giu 20242.345,002.358,402.324,502.335,002.335,00169.025
04 giu 20242.340,002.350,002.321,402.340,002.340,00292.459
03 giu 20242.390,002.390,002.345,002.345,002.345,00214.262
31 mag 20242.365,002.390,002.357,962.390,002.390,00344.136
30 mag 20242.335,002.375,002.325,002.370,002.370,00385.520
29 mag 20242.330,002.340,002.303,132.325,002.325,00210.182
28 mag 20242.300,002.335,002.280,002.335,002.335,00165.198
24 mag 20242.265,002.290,002.250,002.285,002.285,0055.390
23 mag 20242.280,002.283,202.260,002.265,002.265,00133.211
22 mag 20242.265,002.290,002.255,002.265,002.265,00137.570
21 mag 20242.275,002.285,002.262,572.265,002.265,00133.255
20 mag 20242.290,002.290,002.270,002.270,002.270,00160.490
17 mag 20242.285,002.295,002.270,002.270,002.270,00206.177
16 mag 20242.280,002.305,002.265,002.305,002.305,00181.458
15 mag 20242.285,002.435,002.275,002.285,002.285,00194.934
14 mag 20242.290,002.290,002.270,002.280,002.280,00231.019
13 mag 20242.295,002.310,002.282,102.290,002.290,00129.946
10 mag 20242.275,002.295,002.275,002.295,002.295,00156.326
09 mag 20242.290,002.305,002.270,002.285,002.285,00113.559
08 mag 20242.315,002.315,002.270,002.280,002.280,0093.481
07 mag 20242.295,002.300,002.280,002.295,002.295,00264.019
03 mag 20242.280,002.300,002.280,002.290,002.290,00122.008
02 mag 20242.270,002.300,002.270,002.300,002.300,0075.136
01 mag 20242.295,002.300,002.270,002.270,002.270,0078.914
30 apr 20242.310,002.316,302.295,002.295,002.295,0084.548
29 apr 20242.285,002.320,002.280,002.310,002.310,00170.068
26 apr 20242.285,002.297,822.270,472.290,002.290,00111.539
25 apr 20242.300,002.301,002.271,502.275,002.275,0068.041
24 apr 20242.325,002.325,002.280,002.285,002.285,00252.701
23 apr 20242.295,002.320,002.295,002.305,002.305,00234.267
22 apr 20242.275,002.301,812.265,002.300,002.300,00127.546
19 apr 20242.265,002.280,002.230,002.270,002.270,00126.634
18 apr 20242.270,002.290,002.270,002.270,002.270,0092.885
17 apr 20242.280,002.288,002.270,002.280,002.280,00102.803
16 apr 20242.275,002.295,002.270,002.270,002.270,00541.022
15 apr 20242.300,002.308,172.275,002.275,002.275,00109.900
12 apr 20242.295,002.313,002.281,862.290,002.290,0078.507
11 apr 20242.305,002.305,002.275,002.280,002.280,00115.092
10 apr 20242.310,002.335,002.275,002.280,002.280,00183.551
09 apr 20242.325,002.350,002.300,002.300,002.300,0097.954
08 apr 20242.315,002.365,002.295,002.350,002.350,00206.274
05 apr 20242.270,002.315,002.265,002.315,002.315,00159.954
04 apr 20242.260,002.300,002.260,002.295,002.295,00128.352
03 apr 20242.275,002.285,002.262,672.285,002.285,00130.762
02 apr 20242.280,002.310,002.255,002.275,002.275,00195.070
28 mar 20242.320,002.320,002.270,002.280,002.280,0088.977
27 mar 20242.325,002.335,002.305,002.305,002.305,00211.504
26 mar 20242.335,002.338,342.325,002.330,002.330,00106.802
25 mar 20242.360,002.365,002.320,602.330,002.330,00213.263
22 mar 20242.350,002.371,102.340,002.370,002.370,00209.091
21 mar 20242.350,002.363,752.327,972.340,002.340,00175.230
20 mar 20242.335,002.350,002.315,002.325,002.325,00175.040
19 mar 20242.315,002.340,002.315,002.335,002.335,00124.179
18 mar 20242.345,002.400,002.310,002.315,002.315,00222.078
15 mar 20242.335,002.365,002.330,002.340,002.340,00138.961
14 mar 20242.355,002.360,002.335,002.350,002.350,00107.827
13 mar 20242.370,002.375,002.337,702.360,002.360,00297.957
12 mar 20242.365,002.380,002.349,002.360,002.360,00320.332
11 mar 20242.355,002.375,002.350,002.350,002.350,00158.132
08 mar 20242.340,002.375,002.340,002.365,002.365,00179.298
07 mar 20242.330,002.375,002.305,002.365,002.365,00244.247
06 mar 20242.280,002.330,002.267,202.330,002.330,00292.791
05 mar 20242.270,002.282,472.265,002.275,002.275,00101.747
04 mar 20242.250,002.280,002.250,002.260,002.260,00102.927
01 mar 20242.245,002.275,002.225,002.275,002.275,00104.055
29 feb 20242.220,002.255,002.220,002.230,002.230,00155.221
28 feb 20242.235,002.425,002.210,002.220,002.220,00137.901
27 feb 20242.260,002.310,002.235,002.240,002.240,00472.029
26 feb 20242.280,002.310,002.260,002.260,002.260,00472.509
23 feb 20242.300,002.300,002.275,002.285,002.285,00196.990
22 feb 20242.295,002.315,002.280,312.285,002.285,00706.754
21 feb 20242.290,002.335,002.289,062.310,002.310,00151.112
20 feb 20242.350,002.350,002.290,002.290,002.290,0047.814
19 feb 20242.340,002.350,002.310,002.310,002.310,00562.074
16 feb 20242.335,002.355,002.325,002.325,002.325,0043.055
15 feb 20242.335,002.355,002.335,002.335,002.335,0096.011
14 feb 20242.325,002.345,002.325,002.330,002.330,0038.490
13 feb 20242.375,002.410,002.320,252.335,002.335,0045.402
12 feb 20242.360,002.390,732.345,002.350,002.350,00315.415
09 feb 20242.370,002.400,002.355,002.360,002.360,00155.651
08 feb 20242.425,002.425,002.370,002.370,002.370,00240.818
07 feb 20242.415,002.445,022.395,002.395,002.395,00217.226
06 feb 20242.400,002.430,002.380,002.430,002.430,00118.674
*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...