Italia markets closed

IG Group Holdings plc (IGG.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
836,00+33,00 (+4,11%)
Alla chiusura: 04:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 2022810,00836,00808,75836,00836,00781.198
19 gen 2022797,00810,50797,00803,00803,00608.070
18 gen 2022800,50813,00799,25801,00801,00962.787
17 gen 2022799,50808,00798,50800,50800,50443.955
14 gen 2022808,50808,50797,00799,00799,00455.266
13 gen 2022819,00819,00806,50811,00811,00723.186
12 gen 2022826,00826,00815,00817,50817,50677.545
11 gen 2022829,50836,00820,50821,50821,50628.735
10 gen 2022830,00841,85824,50829,50829,50621.846
07 gen 2022828,50830,35821,50827,50827,50409.418
06 gen 2022822,00830,42820,50829,00829,00644.130
05 gen 2022827,00837,50826,00830,00830,00434.601
04 gen 2022826,50831,50818,00827,00827,00722.759
31 dic 2021839,50839,50813,00813,00813,00183.763
30 dic 2021816,50823,50816,50819,00819,00357.881
29 dic 2021802,00822,00802,00818,50818,50602.871
24 dic 2021804,50806,00801,00801,00801,0092.563
23 dic 2021803,00807,00798,50804,00804,00536.313
22 dic 2021796,00801,00793,50800,00800,00660.591
21 dic 2021792,00797,50790,50795,50795,50919.790
20 dic 2021783,50789,50779,50787,50787,50546.988
17 dic 2021782,00798,00782,00787,50787,501.365.053
16 dic 2021789,50793,00784,00790,00790,00586.268
15 dic 2021788,00791,00782,50785,50785,501.727.274
14 dic 2021787,50791,94785,50785,50785,501.350.987
13 dic 2021790,00792,25784,50784,50784,50658.300
10 dic 2021790,50796,00787,50790,50790,50654.641
09 dic 2021782,50791,00769,00791,00791,00498.680
08 dic 2021793,00800,51786,50786,50786,501.008.145
07 dic 2021797,00797,00784,00794,50794,50551.065
06 dic 2021780,50785,92777,00783,00783,00456.649
03 dic 2021776,50781,00773,00774,50774,50456.094
02 dic 2021778,00781,50769,50772,50772,501.643.422
01 dic 2021780,00786,00769,50782,50782,501.207.361
30 nov 2021776,00780,00771,00771,50771,501.918.227
29 nov 2021779,50792,00778,50780,00780,00753.932
26 nov 2021752,00774,50752,00772,00772,001.374.954
25 nov 2021771,50773,00757,50762,00762,00714.148
24 nov 2021765,00774,01763,76768,50768,50701.118
23 nov 2021764,50769,00759,00762,00762,00664.638
22 nov 2021772,50776,50761,50766,00766,001.213.343
19 nov 2021773,00775,50762,50768,00768,001.366.189
18 nov 2021774,50780,00769,50772,00772,00420.100
17 nov 2021785,50789,50763,50773,00773,002.904.977
16 nov 2021788,00797,00785,50791,00791,00452.362
15 nov 2021785,00797,50784,00793,00793,00679.957
12 nov 2021802,00802,00783,00785,00785,00533.636
11 nov 2021780,50804,00780,50794,00794,00508.722
10 nov 2021786,50790,50781,00789,00789,00520.454
09 nov 2021800,00800,00783,00783,00783,00703.392
08 nov 2021809,00809,00788,00793,00793,00400.994
05 nov 2021780,00796,00780,00790,00790,00545.175
04 nov 2021791,00791,00782,82786,00786,00563.672
03 nov 2021782,50783,39773,00782,50782,50983.583
02 nov 2021792,00793,50777,50782,50782,50749.942
01 nov 2021790,00807,97789,92791,50791,50586.320
29 ott 2021806,00807,97791,50793,50793,501.522.111
28 ott 2021831,50831,50809,47813,00813,00443.063
27 ott 2021830,00833,00823,50823,50823,50663.666
26 ott 2021822,00833,50814,50831,00831,00797.170
25 ott 2021820,00827,50818,00822,50822,50725.331
22 ott 2021823,00828,00815,50819,50819,50499.863
21 ott 2021820,00823,50816,50820,00820,00497.903
20 ott 2021832,50832,50819,50820,00820,00569.801
19 ott 2021822,50831,00819,00826,50826,50387.159
18 ott 2021817,50854,41815,50819,00819,00661.705
15 ott 2021814,00819,50805,00818,00818,00655.737
14 ott 2021797,50814,00797,50807,50807,50570.877
13 ott 2021782,00802,50775,50799,50799,501.448.956
12 ott 2021777,00782,01770,50781,00781,001.583.145
11 ott 2021770,00781,50769,50781,50781,501.890.030
08 ott 2021791,00798,50772,00777,00777,001.083.394
07 ott 2021785,50790,50773,50782,50782,501.630.977
06 ott 2021791,00795,50773,84780,00780,001.405.055
05 ott 2021807,50809,50793,00797,00797,00813.979
04 ott 2021808,00814,00802,00805,50805,50685.548
01 ott 2021809,00809,00797,00809,00809,00985.772
30 set 2021800,00840,13800,00804,50804,50970.326
29 set 2021802,00809,00794,00795,00795,001.088.790
28 set 2021810,00814,00794,00797,50797,502.290.221
27 set 2021830,50831,50810,50811,00811,00565.702
24 set 2021831,50833,50819,00825,00825,00676.413
23 set 2021838,50840,00827,25833,00833,00653.956
23 set 202130.24 Dividendo
22 set 2021859,00866,50848,00854,50824,26638.523
21 set 2021854,50864,00853,75857,50827,15719.859
20 set 2021840,00855,00833,00850,00819,92774.897
17 set 2021849,50858,04841,50844,50814,612.908.238
16 set 2021850,00885,00844,53847,00817,031.081.885
15 set 2021852,00852,00824,50831,50802,07797.064
14 set 2021850,00855,00840,00841,00811,24599.581
13 set 2021861,00861,00845,50852,43822,27276.578
10 set 2021850,00858,50848,00857,50827,15542.563
09 set 2021856,00858,50839,50848,50818,471.417.454
08 set 2021867,00870,01861,00861,50831,013.027.248
07 set 2021869,00871,50861,00870,50839,69901.787
06 set 2021874,00877,00866,00870,50839,69701.523
03 set 2021852,00872,50847,00872,50841,621.573.083
02 set 2021930,00930,00834,00841,00811,243.059.361
01 set 2021931,00947,50931,00945,00911,56523.705
*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...