Italia Markets closed

IG Group Holdings plc (IGG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
789,50-7,50 (-0,94%)
Alla chiusura: 05:45PM BST
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 2024802,00805,00785,00789,50789,50734.629
24 mag 2024795,00799,50781,00797,00797,00583.635
23 mag 2024789,00797,00784,00786,00786,001.215.049
22 mag 2024778,00792,00775,00789,00789,00951.346
21 mag 2024800,00803,00793,00793,00793,00670.362
20 mag 2024797,00803,00795,00800,00800,00760.217
17 mag 2024791,00799,50787,50799,50799,501.097.228
16 mag 2024790,00800,00789,00791,50791,50503.787
15 mag 2024782,00800,00782,00788,50788,501.183.480
14 mag 2024780,00787,00770,00779,50779,50668.764
13 mag 2024784,00784,00776,50781,50781,501.838.449
10 mag 2024777,50783,50772,50779,50779,501.090.460
09 mag 2024780,00783,50775,50778,50778,50855.164
08 mag 2024773,00781,00771,00778,00778,001.088.808
07 mag 2024772,50777,00769,00771,00771,00753.251
03 mag 2024760,50778,50760,50769,50769,50821.185
02 mag 2024756,00764,50750,50761,50761,50660.730
01 mag 2024750,00800,00747,25754,50754,501.964.379
30 apr 2024747,00800,00745,00748,00748,00807.282
29 apr 2024750,00750,00724,00747,00747,00507.393
26 apr 2024734,00743,25734,00737,00737,00753.506
25 apr 2024740,00740,00725,00732,50732,50827.504
24 apr 2024728,50740,50720,00728,50728,50608.731
23 apr 2024724,50742,50721,00736,00736,001.848.898
22 apr 2024721,00731,00717,00726,50726,502.376.292
19 apr 2024716,50722,50714,00719,00719,001.614.213
18 apr 2024727,00728,52717,00721,00721,00916.304
17 apr 2024720,00727,50720,00720,50720,501.707.407
16 apr 2024725,00731,00722,00724,00724,00564.535
15 apr 2024734,50741,00731,00733,00733,00613.627
12 apr 2024745,00750,00733,50737,50737,50873.788
11 apr 2024737,00742,00734,50740,00740,00733.226
10 apr 2024729,50740,22727,50736,00736,001.003.531
09 apr 2024722,00732,75722,00724,50724,50579.885
08 apr 2024717,00728,50717,00728,00728,001.791.597
05 apr 2024716,00724,50714,00720,00720,00922.828
04 apr 2024741,00741,00723,50723,50723,50817.568
03 apr 2024721,00726,00718,00723,00723,001.114.678
02 apr 2024730,00739,00719,00719,00719,001.571.024
28 mar 2024728,50739,00712,00730,00730,001.814.145
27 mar 2024734,00742,50723,00727,00727,001.152.079
26 mar 2024723,00734,50714,00726,50726,50830.815
25 mar 2024720,00730,50715,50720,00720,001.082.560
22 mar 2024728,50739,00726,00729,50729,501.392.997
21 mar 2024734,50738,50722,00727,00727,002.678.421
20 mar 2024731,50737,50723,00725,50725,501.135.360
19 mar 2024730,00737,50728,50735,50735,501.515.281
18 mar 2024738,50739,50723,00730,00730,00932.360
15 mar 2024725,00741,00725,00732,00732,006.093.851
14 mar 2024722,00740,45714,00727,00727,001.397.952
13 mar 2024708,50717,50702,00705,50705,501.911.110
12 mar 2024708,00712,50700,00708,00708,001.115.350
11 mar 2024703,00707,75701,00705,00705,002.068.113
08 mar 2024704,00709,50703,00704,00704,00998.546
07 mar 2024707,00712,50703,50706,50706,501.153.179
06 mar 2024709,00715,50704,50706,50706,502.492.002
05 mar 2024706,00713,50704,00710,00710,001.693.082
04 mar 2024708,00712,00702,00703,00703,00800.817
01 mar 2024699,50712,50697,50709,00709,001.553.748
29 feb 2024704,50710,00699,00699,00699,002.665.353
28 feb 2024697,00711,50697,00704,00704,00886.362
27 feb 2024710,00714,50706,00709,00709,001.274.848
26 feb 2024711,50716,50710,00711,00711,001.404.458
23 feb 2024708,00713,50707,00711,50711,501.814.975
22 feb 2024702,50710,54701,00706,50706,501.006.127
21 feb 2024711,50711,50693,50699,00699,001.084.252
20 feb 2024699,50704,50693,18695,00695,001.053.192
19 feb 2024700,50704,00699,50701,00701,00880.092
16 feb 2024700,00711,00697,00701,50701,501.093.867
15 feb 2024673,00699,00673,00697,50697,50809.348
14 feb 2024697,50697,50685,00688,00688,00633.506
13 feb 2024694,50694,50680,00683,50683,502.077.595
12 feb 2024692,00703,00685,00687,50687,50919.977
09 feb 2024672,00691,50672,00687,00687,001.645.372
08 feb 2024675,00680,00671,00672,50672,502.404.114
07 feb 2024685,00691,00674,50677,00677,002.628.927
06 feb 2024682,00694,50681,50684,00684,004.453.802
05 feb 2024703,50709,50687,50687,50687,503.011.348
02 feb 2024712,00712,00699,21699,50699,502.225.542
01 feb 2024702,00718,00697,00701,50701,503.900.746
31 gen 2024698,50719,50694,50713,50713,502.779.015
30 gen 2024708,50717,50700,00700,00700,002.484.877
29 gen 2024717,00720,49704,50709,50709,501.918.965
26 gen 2024708,50724,50699,50720,00720,002.782.465
25 gen 2024700,00726,00683,50716,00716,005.077.288
24 gen 2024767,00776,00761,14775,00775,001.288.953
23 gen 2024778,50781,50758,50758,50758,501.620.145
22 gen 2024765,00772,50764,50771,00771,001.437.454
19 gen 2024773,50773,50762,00762,00762,001.290.771
18 gen 2024770,00773,00766,00766,00766,00825.083
17 gen 2024765,00771,50760,50767,50767,501.087.237
16 gen 2024780,00782,03769,50776,50776,501.182.539
15 gen 2024777,00782,50773,51775,50775,50651.931
12 gen 2024771,50785,00766,50778,00778,001.439.671
11 gen 2024766,00773,00763,00767,00767,003.001.200
10 gen 2024752,50765,50751,50764,00764,001.248.094
09 gen 2024768,00768,00756,00758,00758,002.113.455
08 gen 2024762,00773,50759,00764,50764,501.815.581
05 gen 2024760,50761,00744,50751,50751,501.908.640
04 gen 2024752,50764,50750,00760,50760,501.277.070
*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...