Italia markets close in 1 hour 48 minutes

IG Group Holdings plc (IGG.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a watchlist
715,00+4,00 (+0,56%)
Al 02:26PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 2022718,00718,00712,00715,00715,00178.405
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
10 feb 2022790,00795,00774,50776,50776,50558.513
09 feb 2022777,00796,00775,50788,50788,501.116.333
08 feb 2022782,00788,50772,00774,50774,501.168.646
07 feb 2022792,00797,00780,50782,00782,00727.457
04 feb 2022817,00817,00787,00791,50791,50821.936
03 feb 2022807,00820,00803,50807,50807,501.088.290
03 feb 202212.96 Dividendo
02 feb 2022825,00830,00818,00822,00809,041.267.036
02 feb 202212.96 Dividendo
01 feb 2022818,00825,00812,50823,50797,761.303.258
31 gen 2022811,00818,00798,50815,00789,532.466.025
28 gen 2022792,00873,60772,00803,00777,9014.779.584
27 gen 2022832,50883,00831,00845,50819,072.222.811
26 gen 2022829,00837,00819,50822,00796,311.259.336
25 gen 2022809,50829,50808,50825,00799,21970.775
24 gen 2022827,50829,00802,50805,50780,321.104.396
21 gen 2022829,50839,50824,00829,00803,09704.811
20 gen 2022810,00836,00808,75836,00809,871.098.282
19 gen 2022797,00810,50797,00803,00777,90608.070
18 gen 2022800,50813,00799,25801,00775,96962.787
17 gen 2022799,50808,00798,50800,50775,48443.955
14 gen 2022808,50808,50797,00799,00774,03455.266
13 gen 2022819,00819,00806,50811,00785,65723.186
12 gen 2022826,00826,00815,00817,50791,95677.545
11 gen 2022829,50836,00820,50821,50795,82628.735
10 gen 2022830,00841,85824,50829,50803,57621.846
07 gen 2022828,50830,35821,50827,50801,64409.418
06 gen 2022822,00830,42820,50829,00803,09644.130
05 gen 2022827,00837,50826,00830,00804,06434.601
*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...