Italia Markets open in 8 hrs 52 mins

IG Group Holdings plc (IGG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
695,00+4,00 (+0,58%)
Alla chiusura: 05:02PM GMT
Periodo di tempo:
05 dic 2022 - 05 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 2023689,50695,00680,50695,00695,00615.823
04 dic 2023688,50702,50685,00691,00691,00858.456
01 dic 2023680,00694,50673,00691,50691,50973.301
30 nov 2023681,00688,50679,50684,00684,002.089.069
29 nov 2023668,50683,34668,00683,00683,00736.640
28 nov 2023676,50680,00663,50678,00678,001.770.794
27 nov 2023665,00685,00665,00678,50678,50861.408
24 nov 2023663,50681,50663,50681,50681,50696.693
23 nov 2023657,50680,50657,50679,50679,50798.009
22 nov 2023657,00676,50657,00674,00674,002.869.608
21 nov 2023672,50676,50656,00673,00673,001.464.090
20 nov 2023670,00674,34664,00674,00674,001.760.963
17 nov 2023662,50669,50656,00667,50667,502.743.862
16 nov 2023669,50672,00656,00656,00656,001.358.027
15 nov 2023671,00693,00671,00674,50674,501.209.333
14 nov 2023668,00680,50662,50677,50677,501.275.058
13 nov 2023679,00679,00662,50666,00666,001.629.424
10 nov 2023655,00672,00655,00664,00664,001.102.459
09 nov 2023661,50673,00661,50670,50670,503.595.939
08 nov 2023642,00668,20642,00661,50661,502.779.171
07 nov 2023659,00662,50653,00656,50656,501.078.120
06 nov 2023657,50673,50656,50658,00658,00725.347
03 nov 2023671,00672,50652,50663,00663,00700.868
02 nov 2023650,00669,50633,50665,00665,002.226.572
01 nov 2023640,50645,00600,50638,50638,50698.176
31 ott 2023641,50663,10635,50638,00638,003.054.280
30 ott 2023616,00644,00600,50640,00640,004.917.478
27 ott 2023624,00630,00618,50623,00623,001.212.715
26 ott 2023611,00623,00608,50617,00617,001.128.638
25 ott 2023616,00620,00607,00611,00611,001.264.801
24 ott 2023619,00624,50614,50616,00616,001.103.356
23 ott 2023624,50627,00610,00621,50621,501.078.293
20 ott 2023620,00628,00617,50618,00618,002.415.865
19 ott 2023632,00637,00623,50623,50623,501.233.709
18 ott 2023648,00648,00631,50632,50632,501.106.476
17 ott 2023626,50642,00622,00638,00638,001.763.650
16 ott 2023623,50634,50619,50632,00632,00715.695
13 ott 2023636,00639,50624,00624,00624,001.057.271
12 ott 2023625,00649,00625,00638,50638,501.213.468
11 ott 2023636,50645,50630,00633,50633,501.270.342
10 ott 2023622,00644,50622,00639,00639,002.570.944
09 ott 2023629,00640,00626,50633,00633,00772.373
06 ott 2023628,50639,50600,50636,50636,502.846.931
05 ott 2023622,00639,00622,00626,00626,001.131.738
04 ott 2023615,00628,00612,00625,00625,002.058.718
03 ott 2023621,50627,82617,50617,50617,501.276.830
02 ott 2023645,00654,50616,00625,00625,002.954.827
29 set 2023643,00654,50641,50643,50643,501.555.870
28 set 2023653,00655,25634,00644,00644,001.185.562
27 set 2023663,50668,00653,00654,00654,001.194.004
26 set 2023642,00674,50637,70663,00663,001.788.253
25 set 2023638,50650,00635,96638,50638,502.417.834
22 set 2023640,00647,50636,50643,00643,001.120.241
21 set 2023640,00651,50632,85640,50640,501.550.744
20 set 2023673,00680,50670,00671,00671,001.059.209
19 set 2023670,00679,00667,17672,00672,00947.876
18 set 2023681,50689,00670,50670,50670,501.265.584
15 set 2023691,00697,25682,00684,50684,503.240.790
14 set 2023675,00692,00670,00692,00692,001.566.194
13 set 2023664,00674,50662,50668,00668,00958.298
12 set 2023668,50676,50665,80666,50666,50810.244
11 set 2023653,00668,50653,00667,50667,50580.523
08 set 2023654,00658,50651,50658,00658,00589.222
07 set 2023658,50662,50651,50651,50651,50685.791
06 set 2023666,50667,00658,30663,00663,00980.246
05 set 2023672,00676,00667,97668,00668,00406.904
04 set 2023675,00678,50674,50674,50674,50294.035
01 set 2023680,00681,50672,50673,50673,50428.457
31 ago 2023679,50685,10675,00676,50676,50979.516
30 ago 2023675,00680,00673,50677,50677,501.351.943
29 ago 2023683,50684,00668,00673,50673,501.570.851
25 ago 2023668,00674,50664,50667,00667,00884.718
24 ago 2023674,00683,50671,50671,50671,50471.381
23 ago 2023658,50670,50658,50666,50666,501.319.291
22 ago 2023658,00665,25657,50657,50657,50831.392
21 ago 2023664,50668,00657,00657,00657,00763.324
18 ago 2023679,50681,00659,00666,50666,50968.220
17 ago 2023672,50679,00669,50677,50677,50934.291
16 ago 2023675,00681,00672,50672,50672,50729.052
15 ago 2023688,50689,50677,00677,50677,50852.412
14 ago 2023694,00698,50687,00689,00689,00957.736
11 ago 2023695,00701,00694,00694,00694,00734.726
10 ago 2023699,50710,00699,50699,50699,501.001.850
09 ago 2023685,00697,50685,00694,50694,50788.321
08 ago 2023692,50693,50681,00685,00685,00677.881
07 ago 2023686,00695,00686,00689,00689,00938.686
04 ago 2023685,50694,00681,00688,00688,001.693.400
03 ago 2023677,00688,91673,00684,50684,502.892.867
02 ago 2023688,50693,50678,50680,00680,001.803.967
01 ago 2023706,00710,50693,50693,50693,501.063.208
31 lug 2023718,00726,00708,00708,00708,001.474.410
28 lug 2023722,50732,00719,90723,50723,50802.049
27 lug 2023740,00740,50721,50724,00724,001.325.717
26 lug 2023739,50742,50735,98742,00742,002.090.456
25 lug 2023728,00742,50728,00742,50742,501.914.416
24 lug 2023712,50729,50712,50728,50728,501.479.125
21 lug 2023720,00725,00715,00715,00715,002.727.758
20 lug 2023691,00734,50682,13717,50717,503.549.468
19 lug 2023680,50695,50675,50692,50692,501.072.529
18 lug 2023663,00673,00663,00670,00670,00884.761
*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...