Italia markets open in 7 hours 14 minutes

IG Group Holdings plc (IGG.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
782,50+11,00 (+1,43%)
Alla chiusura: 04:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 2021780,00786,00769,50782,50782,50808.076
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
31 ago 2021926,50936,50913,50936,50903,36937.559
27 ago 2021923,50931,50923,50930,00897,09525.413
26 ago 2021925,00929,50920,50929,00896,12312.853
25 ago 2021927,00934,00924,00925,00892,27316.920
24 ago 2021931,00937,50924,50924,50891,78895.498
23 ago 2021945,00945,00931,00932,00899,02386.166
20 ago 2021931,50942,00929,50936,50903,36755.877
19 ago 2021927,50934,50924,50929,50896,611.615.807
18 ago 2021914,00932,50912,50932,50899,50467.252
17 ago 2021901,50917,50901,50913,50881,17531.883
16 ago 2021904,50915,00901,50913,00880,69459.130
13 ago 2021910,00915,00907,00909,50877,31558.902
12 ago 2021896,00908,50896,00903,00871,04399.781
11 ago 2021883,00899,00882,00899,00867,19611.630
10 ago 2021865,00885,00865,00879,00847,891.039.633
09 ago 2021876,50889,00872,50883,00851,75622.493
06 ago 2021899,00912,50888,50891,50859,95500.256
05 ago 2021891,00915,00891,00911,50879,241.690.978
04 ago 2021905,00918,00893,00918,00885,511.164.812
03 ago 2021914,00914,50901,00905,50873,46584.854
02 ago 2021897,00913,00896,00908,00875,87864.097
30 lug 2021862,50895,25862,50892,00860,43752.444
29 lug 2021885,00897,00883,50884,00852,72956.585
28 lug 2021874,50894,00874,50884,50853,20904.362
27 lug 2021872,00886,00858,50878,00846,931.277.582
26 lug 2021874,50896,00858,00880,00848,861.160.097
23 lug 2021870,00879,00862,00869,50838,73902.374
22 lug 2021829,00867,50829,00858,50828,121.528.521
21 lug 2021820,00830,50818,00825,00795,80564.098
20 lug 2021819,00828,50810,50820,00790,98634.105
19 lug 2021841,00844,00822,50825,50796,29621.046
16 lug 2021853,00856,00841,00845,00815,10485.634
15 lug 2021858,50867,50847,50851,50821,371.001.157
*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...