Italia markets close in 7 hours 6 minutes

Howden Joinery Group Plc (HWDN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
674,00-11,20 (-1,63%)
Al 09:08AM BST. Mercato aperto.
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 2022681,20682,60674,00674,00674,00114.988
11 ago 2022688,80692,14678,60685,20685,202.004.635
10 ago 2022658,60689,80656,80688,20688,202.879.980
09 ago 2022670,80671,60654,00657,80657,802.670.831
08 ago 2022665,60676,20664,30671,00671,001.683.098
05 ago 2022670,00690,00657,20660,00660,002.910.014
04 ago 2022654,00667,60653,00667,60667,602.001.733
03 ago 2022655,40658,60645,80654,80654,803.005.475
02 ago 2022676,20677,17649,95657,40657,403.433.521
01 ago 2022677,40681,80673,00679,80679,802.262.124
29 lug 2022658,40679,58654,40676,40676,403.035.728
28 lug 2022647,40652,80640,00652,80652,802.528.703
27 lug 2022633,20644,20628,60640,00640,003.146.521
26 lug 2022650,80650,80623,20629,40629,405.437.753
25 lug 2022670,20673,20654,20654,20654,205.417.548
22 lug 2022647,80673,60646,00673,60673,603.604.135
21 lug 2022618,20658,20618,20655,60655,604.513.600
20 lug 2022632,20636,60627,00629,00629,001.955.095
19 lug 2022621,80627,00615,50626,80626,802.216.301
18 lug 2022628,00631,40619,60626,60626,603.700.315
15 lug 2022607,60624,00600,20623,00623,003.693.044
14 lug 2022611,20616,20598,20602,80602,803.584.888
13 lug 2022619,60626,80609,00616,40616,402.748.659
12 lug 2022605,80620,60595,60617,80617,803.062.919
11 lug 2022605,60613,40601,80610,40610,402.637.525
08 lug 2022605,40614,60601,40612,80612,803.760.604
07 lug 2022605,80614,40603,00606,20606,203.216.679
06 lug 2022603,60612,60599,60607,40607,402.989.619
05 lug 2022603,00604,60580,20594,00594,003.114.177
04 lug 2022612,00612,20595,80597,20597,201.184.849
01 lug 2022599,80615,00593,80605,20605,202.301.706
30 giu 2022599,00606,60588,80602,60602,602.838.808
29 giu 2022614,40614,40600,40609,00609,002.283.638
28 giu 2022622,80626,80613,20620,40620,402.325.554
27 giu 2022614,40624,00611,60622,20622,203.170.438
24 giu 2022585,60615,00584,00613,20613,203.217.909
23 giu 2022583,40590,80575,60581,40581,402.721.995
22 giu 2022580,80588,40572,00585,80585,802.904.786
21 giu 2022589,40598,00582,60583,60583,602.793.700
20 giu 2022606,40611,20584,20586,80586,804.251.065
17 giu 2022602,40615,60600,20607,40607,405.885.388
16 giu 2022623,00623,20594,20599,40599,405.110.505
15 giu 2022622,00633,00618,40625,40625,402.517.404
14 giu 2022625,00630,10610,80614,40614,403.413.592
13 giu 2022640,00642,60618,40622,40622,403.830.076
10 giu 2022658,40661,20648,80648,80648,801.817.976
09 giu 2022671,40673,40651,60662,20662,202.897.363
08 giu 2022680,20680,20663,60672,80672,801.822.824
07 giu 2022684,80689,00669,00670,60670,602.559.648
06 giu 2022680,60695,80680,44690,80690,801.662.483
01 giu 2022683,40688,40669,80674,80674,801.639.441
31 mag 2022685,40690,20675,80682,20682,202.853.881
30 mag 2022678,60692,40677,00683,20683,201.375.806
27 mag 2022670,00683,40667,00675,80675,802.260.230
26 mag 2022661,00673,20657,20673,20673,202.792.497
25 mag 2022655,80663,40648,77662,60662,601.874.605
24 mag 2022652,60658,80646,20649,80649,804.252.183
23 mag 2022658,20663,60654,00658,60658,604.548.592
20 mag 2022655,80668,80651,40652,40652,404.810.725
19 mag 2022651,00657,00630,80652,00652,003.532.051
18 mag 2022684,40686,00656,40656,40656,404.996.763
17 mag 2022682,60691,80673,80679,80679,801.958.656
16 mag 2022678,00684,65669,60680,20680,202.459.692
13 mag 2022665,40682,00658,00681,80681,802.599.023
12 mag 2022656,60684,40651,20678,40678,402.346.136
11 mag 2022677,20677,20658,40669,60669,602.867.456
10 mag 2022671,40682,40665,20670,20670,202.374.131
09 mag 2022667,00669,40644,60662,60662,602.927.626
06 mag 2022681,20682,85659,80668,20668,202.838.379
05 mag 2022712,40719,60684,40686,40686,403.158.314
04 mag 2022724,20728,20692,20697,60697,604.118.882
03 mag 2022754,60757,20719,80724,60724,603.345.003
29 apr 2022783,40785,00761,40761,40761,402.386.203
28 apr 2022779,00785,40772,80777,40777,402.264.557
27 apr 2022771,40773,40757,60770,00770,002.959.399
26 apr 2022776,20785,26764,40764,40764,405.375.215
25 apr 2022761,40769,80751,80766,80766,803.363.763
22 apr 2022785,20791,60774,20775,00775,001.107.054
21 apr 2022773,60791,00771,20786,60786,601.620.253
20 apr 2022760,60772,80757,80771,40771,401.420.167
19 apr 2022756,60765,60745,20762,60762,602.028.240
14 apr 2022768,20768,20754,60758,00758,002.697.298
13 apr 2022761,60770,00755,20765,40765,401.875.863
12 apr 2022754,60776,80753,20769,20769,202.181.346
11 apr 2022764,80767,80752,00758,20758,203.447.190
08 apr 2022768,00774,80762,00767,80767,801.887.663
07 apr 2022751,40761,80742,60757,60757,603.348.741
07 apr 202215.2 Dividendo
06 apr 2022772,40772,40753,40763,00747,803.657.336
05 apr 2022790,00790,60765,40770,80755,442.282.379
04 apr 2022785,00793,40779,80790,80775,052.757.549
01 apr 2022770,20783,40770,00781,00765,444.167.423
31 mar 2022788,20791,00767,80767,80752,502.827.004
30 mar 2022791,20797,60774,92775,00759,563.713.079
29 mar 2022777,60798,20775,40796,80780,933.870.948
28 mar 2022784,00786,80771,40771,40756,032.153.225
25 mar 2022791,00798,60776,40776,40760,932.333.412
24 mar 2022803,80809,40776,40784,80769,172.577.623
23 mar 2022832,20832,20801,40801,40785,442.114.557
22 mar 2022818,80829,60814,40819,20802,882.097.520
*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...