Italia markets close in 7 hours 50 minutes

IG Group Holdings plc (IGG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
786,00-5,50 (-0,69%)
Al 08:25AM GMT. Mercato aperto.
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 gen 2023788,00790,00783,50786,00786,0016.746
27 gen 2023791,50795,50777,00791,50791,501.502.021
26 gen 2023785,50810,50778,50790,00790,001.919.542
25 gen 2023790,00793,00778,50780,00780,001.343.417
24 gen 2023775,00795,50775,00785,50785,50708.887
23 gen 2023781,50789,50777,15787,00787,00785.248
20 gen 2023785,50788,50778,50786,00786,00790.236
19 gen 2023786,00791,00782,50785,00785,00943.756
18 gen 2023792,50795,00784,50790,50790,50931.027
17 gen 2023802,50802,50786,00787,50787,50899.173
16 gen 2023801,00810,50797,50801,50801,50481.910
13 gen 2023793,50809,50789,50800,50800,50972.874
12 gen 2023792,50794,50778,50792,00792,001.026.234
11 gen 2023789,00797,00782,50792,00792,00755.929
10 gen 2023779,00792,50778,00786,00786,001.216.343
09 gen 2023795,50795,50775,00782,50782,501.156.266
06 gen 2023795,00795,00781,50786,50786,50567.223
05 gen 2023790,50797,00788,92789,00789,00449.089
04 gen 2023800,00800,00784,00791,00791,001.414.271
03 gen 2023786,00796,00781,93783,50783,501.224.663
30 dic 2022787,00794,00782,00782,00782,00271.278
29 dic 2022786,00792,50775,50792,50792,50807.779
28 dic 2022786,50789,50784,00787,00787,00600.547
23 dic 2022783,50792,00780,50786,00786,00213.377
22 dic 2022794,50794,50783,00786,00786,00757.926
21 dic 2022782,00791,00775,00789,50789,50801.479
20 dic 2022780,00785,00771,00779,50779,50786.269
19 dic 2022785,50792,50781,00785,00785,00577.107
16 dic 2022787,50789,00774,50786,00786,003.708.563
15 dic 2022792,00797,50784,50788,00788,00915.213
14 dic 2022788,00805,00788,00797,50797,501.433.785
13 dic 2022800,50814,50795,50797,00797,002.511.058
12 dic 2022800,00807,50795,00803,00803,00692.445
09 dic 2022809,00810,50801,50805,00805,00876.350
08 dic 2022806,00808,00800,00803,50803,50660.894
07 dic 2022806,00810,00800,50802,50802,501.006.585
06 dic 2022808,50817,50804,50806,00806,002.118.738
05 dic 2022820,50821,50810,00814,50814,50801.424
02 dic 2022836,50836,50818,00820,50820,501.400.784
01 dic 2022824,00844,50822,50836,50836,501.133.526
30 nov 2022820,50823,00815,00819,50819,501.781.617
29 nov 2022826,00827,00817,10818,00818,001.017.714
28 nov 2022826,00829,00815,50825,50825,50569.261
25 nov 2022829,00834,00821,50828,00828,002.418.975
24 nov 2022821,00828,50821,00826,50826,50612.935
23 nov 2022816,50825,50813,50824,00824,00544.898
22 nov 2022821,00827,50816,49816,50816,50609.966
21 nov 2022817,50826,50813,00820,00820,00756.180
18 nov 2022810,00823,50808,50818,00818,001.049.995
17 nov 2022798,50806,00795,00805,50805,501.239.967
16 nov 2022809,00817,50793,50796,50796,50756.187
15 nov 2022818,00826,50811,00815,00815,001.257.648
14 nov 2022813,50823,00810,00816,00816,00836.663
11 nov 2022815,00828,50812,25816,50816,501.559.168
10 nov 2022789,50815,50778,00813,50813,501.123.562
09 nov 2022779,50785,00774,00784,50784,501.629.220
08 nov 2022788,00788,00774,00780,00780,001.700.574
07 nov 2022778,00794,00773,50783,50783,502.662.413
04 nov 2022775,50783,50767,00776,00776,001.382.861
03 nov 2022784,50785,50773,50781,50781,50608.090
02 nov 2022800,00800,00789,50790,00790,001.092.821
01 nov 2022798,50802,50794,00798,50798,502.689.284
31 ott 2022795,00799,00787,50795,50795,50687.344
28 ott 2022795,00798,00787,00794,50794,50537.842
27 ott 2022797,50802,50790,00796,50796,501.263.724
26 ott 2022781,50799,00780,00799,00799,005.157.226
25 ott 2022774,00792,50765,50792,50792,503.084.916
24 ott 2022740,00771,50740,00762,50762,501.040.286
21 ott 2022746,50752,00735,00747,00747,00890.200
20 ott 2022747,00750,50737,00749,00749,002.149.800
19 ott 2022766,50767,00744,00745,00745,001.171.313
18 ott 2022764,50771,50758,00763,50763,50527.160
17 ott 2022756,00770,00747,95762,50762,50542.787
14 ott 2022758,00764,00748,61753,50753,50802.386
13 ott 2022747,00756,50733,50752,50752,502.136.747
12 ott 2022757,50760,50734,00750,50750,502.769.086
11 ott 2022772,00773,50759,50759,50759,501.822.232
10 ott 2022771,00775,00764,50774,50774,50779.328
07 ott 2022779,00785,00771,00778,50778,50906.538
06 ott 2022788,50788,50780,00784,50784,503.853.132
05 ott 2022780,00783,50771,50781,00781,00803.374
04 ott 2022769,00781,00765,50781,00781,003.275.727
03 ott 2022752,50766,50748,00762,50762,502.364.774
30 set 2022745,50766,50744,00763,50763,502.702.762
29 set 2022757,50761,50736,00743,50743,502.467.963
28 set 2022752,00763,50743,00757,50757,502.265.311
27 set 2022761,00774,50758,00760,50760,502.060.587
26 set 2022756,00786,74751,00757,50757,501.892.025
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
*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...