Italia markets close in 2 hours 30 minutes

IG Group Holdings plc (IGG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
754,50-4,00 (-0,53%)
Al 01:45PM BST. Mercato aperto.
Periodo di tempo:
26 set 2021 - 26 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 2022756,00786,74751,00754,50754,50504.178
23 set 2022764,50767,00751,00758,50758,502.106.724
22 set 2022758,50774,00753,00757,00757,002.309.639
22 set 202231.24 Dividendo
21 set 2022784,00794,50783,00791,00759,765.412.477
20 set 2022794,50798,11780,00784,00753,042.747.156
16 set 2022794,50797,50787,50792,00760,723.603.229
15 set 2022791,00795,50782,50791,50760,241.354.814
14 set 2022793,00793,50778,00787,00755,923.575.317
13 set 2022804,00804,50787,00787,00755,921.374.300
12 set 2022794,50802,00793,50799,00767,441.331.223
09 set 2022790,50799,00788,00793,50762,16831.963
08 set 2022795,00798,00778,50785,00754,00978.474
07 set 2022784,50797,74781,00793,00761,68518.162
06 set 2022787,50799,31783,00793,00761,68639.758
05 set 2022784,50794,28783,50787,00755,92815.096
02 set 2022799,00800,00781,00794,50763,124.008.075
01 set 2022814,50816,50790,50791,50760,241.220.682
31 ago 2022820,00826,43814,00818,50786,172.328.247
30 ago 2022824,00839,00821,50823,00790,50827.386
26 ago 2022835,50837,00824,00826,50793,86618.597
25 ago 2022831,00842,00831,00835,50802,50446.077
24 ago 2022829,00835,50825,50830,00797,221.583.886
23 ago 2022837,50839,50824,00830,00797,221.038.267
22 ago 2022841,00844,00834,50839,50806,341.034.778
19 ago 2022841,00847,00840,00841,00807,79804.946
18 ago 2022836,00847,50834,50842,50809,23604.153
17 ago 2022842,00845,00831,50837,50804,421.083.092
16 ago 2022848,00851,00842,50842,50809,23983.194
15 ago 2022833,00847,50833,00847,50814,03747.418
12 ago 2022839,00844,50830,00842,00808,75737.262
11 ago 2022837,50843,00829,00834,00801,06937.922
10 ago 2022819,00838,00819,00836,50803,461.244.002
09 ago 2022812,00831,50812,00823,50790,98826.816
08 ago 2022822,50831,00818,50822,00789,541.175.677
05 ago 2022819,50826,50815,50817,50785,21668.297
04 ago 2022813,50819,50810,00818,00785,692.725.482
03 ago 2022787,50820,00787,50814,00781,853.619.864
02 ago 2022803,00803,00790,50793,50762,16881.972
01 ago 2022795,00803,00790,50800,50768,88581.379
29 lug 2022791,00810,00788,30796,00764,561.527.786
28 lug 2022792,50801,00763,50792,00760,724.717.322
27 lug 2022790,50805,00784,00794,00762,641.350.412
26 lug 2022790,00805,50789,50789,50758,321.298.810
25 lug 2022772,00798,00771,00795,50764,081.814.483
22 lug 2022769,50795,00765,00775,00744,391.583.513
21 lug 2022714,00790,00714,00783,00752,082.859.164
20 lug 2022724,00726,50704,50711,50683,401.185.743
19 lug 2022712,50729,50710,50724,50695,89552.638
18 lug 2022707,00718,09705,00715,00686,76542.724
15 lug 2022701,50707,00699,00707,00679,08548.904
14 lug 2022701,00704,50692,50695,00667,55760.223
13 lug 2022698,50710,00693,00699,00671,39666.030
12 lug 2022700,00708,50690,83707,00679,08782.087
11 lug 2022683,50700,50683,50696,50668,99961.305
08 lug 2022684,00693,00677,50693,00665,63818.272
07 lug 2022682,50690,00678,50683,50656,51713.260
06 lug 2022674,00681,00669,50678,00651,221.386.090
05 lug 2022687,50690,00659,50660,00633,93863.770
04 lug 2022683,50691,50681,00684,50657,47885.764
01 lug 2022685,50691,00680,50684,00656,99558.179
30 giu 2022691,00693,00684,00690,50663,23677.600
29 giu 2022706,00706,00694,50696,50668,99554.341
28 giu 2022704,00714,00702,25702,50674,76533.330
27 giu 2022703,50712,50700,25709,00681,00850.670
24 giu 2022689,00703,00687,00702,00674,27575.200
23 giu 2022695,50695,50680,00686,00658,91520.169
22 giu 2022680,00690,50672,50686,00658,911.428.767
21 giu 2022668,50692,00668,50681,00654,10936.534
20 giu 2022686,00691,50683,50685,50658,432.565.003
17 giu 2022668,00690,00666,50689,00661,795.221.387
16 giu 2022664,00667,00649,50666,00639,702.384.030
15 giu 2022655,00670,50652,50664,00637,782.026.459
14 giu 2022664,50664,50646,75648,00622,411.704.742
13 giu 2022684,00685,50653,50658,00632,011.121.206
10 giu 2022672,50687,00667,00684,00656,991.107.469
09 giu 2022709,50714,50664,50670,00643,542.191.880
08 giu 2022721,50722,00707,00711,00682,92902.131
07 giu 2022718,50722,50713,00716,00687,72863.286
06 giu 2022723,00727,50717,50721,50693,00515.573
01 giu 2022717,00723,00711,00714,00685,80634.035
31 mag 2022725,00725,50714,50715,50687,241.580.656
30 mag 2022728,00729,50713,50725,00696,37620.336
27 mag 2022727,00727,00718,50725,00696,37855.339
26 mag 2022722,50722,50715,50722,00693,49965.512
25 mag 2022718,00718,00712,00716,00687,72734.937
24 mag 2022700,00716,00700,00711,00682,92783.307
23 mag 2022718,00722,00711,50713,00684,84613.505
20 mag 2022702,50712,95694,57711,00682,92884.873
19 mag 2022705,00709,00689,50702,00674,271.141.539
18 mag 2022719,50725,50707,00708,00680,04737.894
17 mag 2022710,50718,50708,00717,00688,68737.622
16 mag 2022718,50719,00707,00708,00680,04605.023
13 mag 2022712,50722,50712,00717,00688,68583.439
12 mag 2022716,50724,50698,50707,00679,081.378.347
11 mag 2022737,50744,00724,70732,00703,091.533.105
10 mag 2022735,50740,00730,00732,00703,091.504.760
09 mag 2022728,50731,00713,50727,00698,291.860.112
06 mag 2022743,50748,50722,50729,50700,692.307.443
05 mag 2022775,50775,50741,00747,50717,981.538.116
*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...