Italia markets closed

Howden Joinery Group Plc (HWDN.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
802,20-19,80 (-2,41%)
Alla chiusura: 04:37PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 2022814,40814,40794,40802,20802,201.489.639
20 gen 2022826,60830,60817,00822,00822,003.325.559
19 gen 2022816,00836,00810,00821,80821,802.693.518
18 gen 2022832,40833,46799,80821,60821,603.367.061
17 gen 2022850,80852,00841,40846,40846,40997.987
14 gen 2022870,20876,00847,00847,00847,001.635.837
13 gen 2022895,20898,40876,60878,20878,201.284.860
12 gen 2022900,00903,00893,20900,00900,00992.159
11 gen 2022880,20899,60880,20888,00888,002.471.577
10 gen 2022916,00918,00877,80879,40879,401.210.095
07 gen 2022918,00918,98899,20911,80911,801.025.776
06 gen 2022925,60936,60909,40920,00920,001.694.953
05 gen 2022934,00945,60930,74942,20942,201.418.379
04 gen 2022936,00940,13919,40934,40934,401.660.065
31 dic 2021920,00920,00901,20901,20901,20345.462
30 dic 2021927,60927,60915,60920,00920,00578.013
29 dic 2021886,40927,60886,40925,80925,80977.881
24 dic 2021894,40911,12894,40897,20897,20177.880
23 dic 2021907,20911,60899,60911,60911,60760.917
22 dic 2021881,20903,40877,80903,40903,40653.624
21 dic 2021879,80891,74877,40882,20882,201.339.322
20 dic 2021860,00870,00848,25870,00870,00878.320
17 dic 2021860,20875,00856,00871,20871,202.509.659
16 dic 2021865,00880,80860,80868,00868,001.417.603
15 dic 2021860,20864,40847,00850,60850,604.190.014
14 dic 2021870,00876,60859,20859,20859,202.233.911
13 dic 2021872,80883,40865,39868,20868,20841.281
10 dic 2021894,40895,00876,60876,60876,60899.311
09 dic 2021903,60909,20892,40899,00899,00969.015
08 dic 2021910,60928,64905,00906,60906,601.000.373
07 dic 2021899,60909,60894,60909,20909,20969.699
06 dic 2021882,80897,80881,40888,60888,60584.232
03 dic 2021889,80896,00882,20882,80882,801.055.916
02 dic 2021884,40895,80881,01883,80883,80935.334
01 dic 2021871,60897,00871,28893,60893,601.198.952
30 nov 2021889,20894,45865,60865,60865,602.818.864
29 nov 2021902,80911,60891,80895,40895,40908.682
26 nov 2021889,40900,60880,80893,60893,60830.082
25 nov 2021920,20924,40907,40914,40914,40477.748
24 nov 2021904,80920,00902,80910,20910,201.185.269
23 nov 2021917,40917,80888,00903,00903,001.241.237
22 nov 2021920,80929,20916,20918,20918,201.364.798
19 nov 2021926,60932,00911,20919,60919,601.499.134
18 nov 2021909,60924,80909,60924,80924,80946.140
17 nov 2021919,00923,60912,00912,00912,001.977.262
16 nov 2021932,20933,40914,40921,20921,201.217.129
15 nov 2021935,60937,60924,40930,80930,80450.023
12 nov 2021927,00973,00926,80936,40936,404.241.869
11 nov 2021920,60935,60919,60931,60931,601.099.423
10 nov 2021919,60924,40915,20920,60920,602.667.133
09 nov 2021930,00941,00919,20920,00920,001.122.663
08 nov 2021942,60947,40932,40932,40932,401.217.874
05 nov 2021963,00973,80944,60944,60944,601.038.777
04 nov 2021946,00965,80935,60962,00962,001.371.526
03 nov 2021933,20940,20928,60940,00940,001.270.013
02 nov 2021922,80940,40922,55936,00936,002.537.708
01 nov 2021945,00950,25904,61923,20923,202.307.521
29 ott 2021917,80922,80904,60919,80919,801.550.820
28 ott 2021922,40922,80914,48921,60921,601.284.887
27 ott 2021909,80926,20909,20923,40923,401.384.704
26 ott 2021896,20917,60896,00915,80915,80762.115
25 ott 2021896,60900,60892,00899,00899,001.149.760
22 ott 2021889,20896,60882,60893,20893,201.553.638
21 ott 2021865,00886,60865,00883,00883,00860.222
20 ott 2021885,80893,13877,40878,80878,802.331.391
19 ott 2021899,60903,20886,20889,60889,601.206.484
18 ott 2021895,40898,20889,80896,40896,401.016.935
15 ott 2021891,20902,20878,80896,80896,802.246.929
14 ott 2021859,00876,40857,60876,40876,401.929.324
14 ott 20214.3 Dividendo
13 ott 2021834,00875,00825,80867,40863,102.498.097
12 ott 2021827,60837,60825,60833,20829,071.751.397
11 ott 2021846,60847,62825,00836,00831,861.619.084
08 ott 2021856,60858,48844,80846,80842,601.360.515
07 ott 2021854,00861,80843,60857,80853,551.507.225
06 ott 2021860,20863,60844,00846,80842,602.454.797
05 ott 2021881,60886,00865,40865,80861,511.953.324
04 ott 2021885,60892,00874,40876,20871,861.455.028
01 ott 2021878,20891,00874,20887,80883,401.784.935
30 set 2021908,60911,24891,60895,80891,362.439.524
29 set 2021907,20919,60898,60900,00895,541.819.122
28 set 2021938,20941,08894,80900,60896,142.584.570
27 set 2021962,40965,20932,20939,60934,942.114.235
24 set 2021971,00972,60953,00957,80953,051.368.923
23 set 2021979,40985,80975,35975,60970,761.235.371
22 set 2021964,60975,20962,40975,20970,371.027.528
21 set 2021952,40959,80949,80959,80955,04944.520
20 set 2021952,20957,20944,00948,40943,701.013.603
17 set 2021966,00973,80957,40960,80956,042.100.691
16 set 2021956,40968,00946,80963,40958,621.388.509
15 set 2021961,80965,60951,00952,80948,083.123.134
14 set 2021961,20969,20958,40961,80957,03938.025
13 set 2021966,09969,60958,20960,60955,841.462.260
10 set 2021952,80967,40949,80963,00958,231.095.546
09 set 2021943,40952,00940,40949,00944,301.737.674
08 set 2021932,80950,00932,80945,40940,71966.009
07 set 2021939,80961,00939,20946,80942,111.166.036
06 set 2021958,40965,00957,60961,40956,63509.996
03 set 2021961,00964,80954,00958,80954,051.133.290
02 set 2021955,40967,80952,20960,80956,041.370.288
*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...