Italia markets close in 7 hours 48 minutes

IG Group Holdings plc (IGG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
681,00+3,00 (+0,44%)
Al 08:24AM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 2022674,00687,00678,50681,00681,0015.205
06 lug 2022674,00681,00669,50678,00678,001.386.090
05 lug 2022687,50690,00659,50660,00660,00863.770
04 lug 2022683,50691,50681,00684,50684,50885.764
01 lug 2022685,50691,00680,50684,00684,00558.179
30 giu 2022691,00693,00684,00690,50690,50677.600
29 giu 2022706,00706,00694,50696,50696,50554.341
28 giu 2022704,00714,00702,25702,50702,50533.330
27 giu 2022703,50712,50700,25709,00709,00850.670
24 giu 2022689,00703,00687,00702,00702,00575.200
23 giu 2022695,50695,50680,00686,00686,00520.169
22 giu 2022680,00690,50672,50686,00686,001.428.767
21 giu 2022668,50692,00668,50681,00681,00936.534
20 giu 2022686,00691,50683,50685,50685,502.565.003
17 giu 2022668,00690,00666,50689,00689,005.221.387
16 giu 2022664,00667,00649,50666,00666,002.384.030
15 giu 2022655,00670,50652,50664,00664,002.026.459
14 giu 2022664,50664,50646,75648,00648,001.704.742
13 giu 2022684,00685,50653,50658,00658,001.121.206
10 giu 2022672,50687,00667,00684,00684,001.107.469
09 giu 2022709,50714,50664,50670,00670,002.191.880
08 giu 2022721,50722,00707,00711,00711,00902.131
07 giu 2022718,50722,50713,00716,00716,00863.286
06 giu 2022723,00727,50717,50721,50721,50515.573
01 giu 2022717,00723,00711,00714,00714,00634.035
31 mag 2022725,00725,50714,50715,50715,501.580.656
30 mag 2022728,00729,50713,50725,00725,00620.336
27 mag 2022727,00727,00718,50725,00725,00855.339
26 mag 2022722,50722,50715,50722,00722,00965.512
25 mag 2022718,00718,00712,00716,00716,00734.937
24 mag 2022700,00716,00700,00711,00711,00783.307
23 mag 2022718,00722,00711,50713,00713,00613.505
20 mag 2022702,50712,95694,57711,00711,00884.873
19 mag 2022705,00709,00689,50702,00702,001.141.539
18 mag 2022719,50725,50707,00708,00708,00737.894
17 mag 2022710,50718,50708,00717,00717,00737.622
16 mag 2022718,50719,00707,00708,00708,00605.023
13 mag 2022712,50722,50712,00717,00717,00583.439
12 mag 2022716,50724,50698,50707,00707,001.378.347
11 mag 2022737,50744,00724,70732,00732,001.533.105
10 mag 2022735,50740,00730,00732,00732,001.504.760
09 mag 2022728,50731,00713,50727,00727,001.860.112
06 mag 2022743,50748,50722,50729,50729,502.307.443
05 mag 2022775,50775,50741,00747,50747,501.538.116
04 mag 2022801,00803,50759,50765,50765,502.578.237
03 mag 2022807,00815,00800,50802,50802,501.114.223
29 apr 2022815,50822,50814,50815,50815,50659.748
28 apr 2022828,00828,00813,50815,00815,00746.293
27 apr 2022801,50820,00801,50820,00820,001.454.606
26 apr 2022818,00825,50812,00812,00812,00930.674
25 apr 2022810,50822,50802,00819,00819,00779.780
22 apr 2022825,50830,50814,50818,00818,00955.460
21 apr 2022839,50840,00827,50829,00829,00811.116
20 apr 2022823,00833,00819,50829,00829,001.858.305
19 apr 2022834,00839,50824,50824,50824,502.978.800
14 apr 2022822,50833,50816,50833,00833,001.701.416
13 apr 2022831,50836,00823,50827,00827,00741.292
12 apr 2022842,50843,50823,50837,50837,501.924.963
11 apr 2022848,00849,00839,00842,00842,001.019.184
08 apr 2022828,50841,00828,00840,50840,501.451.469
07 apr 2022822,00829,00816,00824,00824,00521.278
06 apr 2022828,50832,00813,00817,00817,00694.765
05 apr 2022822,50833,00818,50827,00827,00748.213
04 apr 2022822,00828,00817,00820,50820,50503.614
01 apr 2022830,00830,00814,50818,00818,00475.255
31 mar 2022837,50838,00819,00819,00819,001.536.524
30 mar 2022828,00834,50822,50830,00830,00902.030
29 mar 2022810,50827,00810,50827,00827,001.427.547
28 mar 2022818,00819,00808,00818,50818,501.185.749
25 mar 2022792,00811,50792,00807,00807,00618.151
24 mar 2022794,00798,50791,50794,50794,50482.047
23 mar 2022795,00797,50790,00793,00793,00829.187
22 mar 2022788,50798,50787,00795,00795,00536.090
21 mar 2022811,50811,50781,00787,50787,50866.500
18 mar 2022792,00815,50776,00807,00807,007.781.235
17 mar 2022794,00797,00782,75792,00792,001.049.721
16 mar 2022789,00795,00746,50789,00789,003.251.226
15 mar 2022786,50786,50769,00783,00783,001.130.834
14 mar 2022773,00789,00760,50787,00787,00799.824
11 mar 2022750,00773,00750,00759,50759,50901.727
10 mar 2022751,00758,50747,50753,50753,50895.638
09 mar 2022727,00750,50724,50750,50750,501.195.660
08 mar 2022722,00727,50712,50717,00717,00925.768
07 mar 2022711,00731,00698,00724,00724,001.469.750
04 mar 2022733,00742,50714,00722,50722,501.508.357
03 mar 2022766,50772,00737,00737,00737,001.110.526
02 mar 2022767,50774,00763,00767,50767,501.048.484
01 mar 2022781,50783,50762,50765,50765,501.438.719
28 feb 2022765,50781,50765,00781,50781,502.372.742
25 feb 2022761,50773,00746,00770,50770,504.346.174
24 feb 2022757,00774,00753,50753,50753,501.404.816
23 feb 2022773,00789,50770,50773,00773,00883.125
22 feb 2022768,50780,00767,00772,50772,50687.216
21 feb 2022777,00785,50771,00777,50777,50616.316
18 feb 2022772,00784,50772,00777,50777,50732.394
17 feb 2022765,50774,00760,00772,50772,501.378.215
16 feb 2022769,00774,50764,00764,00764,001.652.811
15 feb 2022776,00788,00766,50770,50770,501.107.666
14 feb 2022781,50781,50765,50775,50775,501.330.300
11 feb 2022773,00778,75765,50778,00778,00813.566
*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...