Italia markets closed

Intertek Group plc (ITRK.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
4.985,00+16,00 (+0,32%)
Alla chiusura: 04:35PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20244.988,005.016,004.967,004.985,004.985,00649.238
27 mar 20244.973,004.996,004.933,004.969,004.969,00268.225
26 mar 20244.927,004.962,414.910,004.961,004.961,00369.239
25 mar 20244.881,004.919,004.858,004.917,004.917,00516.946
22 mar 20244.912,004.915,004.856,004.913,004.913,00528.958
21 mar 20244.904,004.915,004.849,004.886,004.886,001.133.462
20 mar 20244.863,004.938,004.843,004.843,004.843,00374.036
19 mar 20244.827,004.857,004.800,004.857,004.857,00518.342
18 mar 20244.838,004.889,004.817,004.849,004.849,00284.889
15 mar 20244.865,004.914,004.791,004.846,004.846,00986.001
14 mar 20245.022,005.033,194.922,004.946,004.946,00561.343
13 mar 20245.068,005.068,005.011,225.016,005.016,00243.564
12 mar 20244.997,005.062,004.980,005.062,005.062,00333.207
11 mar 20244.943,004.963,004.920,004.961,004.961,00273.381
08 mar 20244.956,004.976,004.938,044.962,004.962,00260.277
07 mar 20244.951,004.992,004.930,004.960,004.960,00667.560
06 mar 20244.968,004.968,004.842,004.959,004.959,00649.355
05 mar 20244.750,004.972,004.746,004.905,004.905,00717.858
04 mar 20244.593,004.621,004.548,004.621,004.621,00459.182
01 mar 20244.653,004.653,004.565,004.588,004.588,00465.637
29 feb 20244.619,004.650,004.610,004.622,004.622,00635.596
28 feb 20244.612,004.645,004.605,004.611,004.611,00226.386
27 feb 20244.649,004.658,004.603,004.620,004.620,00284.019
26 feb 20244.624,004.660,004.622,004.651,004.651,00279.991
23 feb 20244.631,004.670,004.610,004.645,004.645,00535.123
22 feb 20244.521,004.652,004.521,004.639,004.639,00748.228
21 feb 20244.500,004.535,004.470,004.478,004.478,00183.341
20 feb 20244.469,004.501,004.465,904.491,004.491,00164.135
19 feb 20244.420,004.481,804.401,004.479,004.479,00210.945
16 feb 20244.386,004.430,004.381,004.430,004.430,00981.670
15 feb 20244.425,004.439,004.348,004.348,004.348,00317.395
14 feb 20244.326,004.388,004.326,004.379,004.379,00336.424
13 feb 20244.396,004.396,004.286,004.323,004.323,00263.728
12 feb 20244.461,004.478,004.361,004.416,004.416,00309.598
09 feb 20244.436,004.508,004.436,004.467,004.467,00430.236
08 feb 20244.393,004.445,004.382,004.434,004.434,00349.771
07 feb 20244.473,004.493,004.372,004.388,004.388,00326.917
06 feb 20244.477,004.478,004.447,004.477,004.477,00334.412
05 feb 20244.463,004.496,004.451,004.455,004.455,00145.123
02 feb 20244.522,004.548,004.465,004.465,004.465,00212.618
01 feb 20244.485,004.525,004.478,004.481,004.481,00216.124
31 gen 20244.508,004.541,004.493,004.493,004.493,00383.594
30 gen 20244.515,004.539,004.504,004.506,004.506,00329.145
29 gen 20244.507,004.515,004.474,004.478,004.478,00229.744
26 gen 20244.384,004.476,004.384,004.458,004.458,00584.463
25 gen 20244.384,004.405,004.365,004.384,004.384,00238.975
24 gen 20244.368,394.396,004.355,004.390,004.390,00172.588
23 gen 20244.332,004.371,004.315,004.360,004.360,00289.375
22 gen 20244.327,004.337,004.295,004.314,004.314,00216.205
19 gen 20244.313,004.340,004.270,004.294,004.294,00295.561
18 gen 20244.245,004.302,004.211,004.300,004.300,00251.158
17 gen 20244.294,004.308,004.242,004.242,004.242,00337.940
16 gen 20244.298,004.341,004.295,004.337,004.337,00242.644
15 gen 20244.358,004.372,004.325,004.325,004.325,00307.976
12 gen 20244.310,004.376,004.299,004.354,004.354,00267.741
11 gen 20244.310,004.365,004.290,004.292,004.292,00986.070
10 gen 20244.229,004.290,004.213,004.290,004.290,00417.273
09 gen 20244.189,004.215,004.162,004.196,004.196,00210.801
08 gen 20244.182,004.212,004.148,004.199,004.199,00170.417
05 gen 20244.253,004.274,004.185,004.212,004.212,00282.965
04 gen 20244.196,004.276,004.196,004.276,004.276,00427.614
03 gen 20244.226,004.244,004.186,004.199,004.199,00244.287
02 gen 20244.264,004.267,004.202,004.228,004.228,00262.390
29 dic 20234.271,004.286,004.246,004.246,004.246,0098.790
28 dic 20234.259,004.287,004.253,004.261,004.261,00115.118
27 dic 20234.200,004.291,004.200,004.257,004.257,00169.477
22 dic 20234.221,004.234,004.181,004.188,004.188,0075.593
21 dic 20234.221,004.246,004.199,004.235,004.235,00141.935
20 dic 20234.201,004.256,004.201,004.249,004.249,00362.656
19 dic 20234.070,004.104,004.070,004.099,004.099,00441.046
18 dic 20234.074,004.090,004.054,004.068,004.068,00298.146
15 dic 20234.124,004.129,004.075,004.089,004.089,00727.735
14 dic 20234.115,004.212,004.115,004.125,004.125,00345.512
13 dic 20234.093,004.101,004.062,004.076,004.076,00254.052
12 dic 20234.058,004.072,004.050,514.066,004.066,00285.147
11 dic 20234.058,004.062,004.011,304.046,004.046,00167.595
08 dic 20234.045,004.070,004.034,004.052,004.052,00246.215
07 dic 20234.069,004.081,004.028,004.041,004.041,00369.663
06 dic 20234.050,004.081,004.011,004.067,004.067,00370.294
05 dic 20234.001,004.056,003.992,004.039,004.039,00276.084
04 dic 20234.021,004.067,004.021,004.027,004.027,00251.885
01 dic 20233.980,004.034,003.973,004.034,004.034,00423.714
30 nov 20233.978,004.001,003.947,003.985,003.985,00853.160
29 nov 20234.005,004.013,003.977,003.984,003.984,00278.429
28 nov 20233.985,004.014,003.963,004.006,004.006,00536.816
27 nov 20233.969,004.027,003.969,004.013,004.013,00328.296
24 nov 20233.935,004.009,003.935,003.989,003.989,00460.586
23 nov 20233.900,003.973,003.848,003.960,003.960,00570.962
22 nov 20233.798,003.844,003.786,003.829,003.829,00342.860
21 nov 20233.816,003.839,003.778,003.796,003.796,00282.936
20 nov 20233.816,003.840,003.784,003.816,003.816,00331.591
17 nov 20233.784,003.832,003.753,003.809,003.809,00266.927
16 nov 20233.796,003.811,003.776,003.776,003.776,00792.295
15 nov 20233.832,003.865,003.794,003.795,003.795,00382.797
14 nov 20233.819,003.820,003.766,003.806,003.806,00489.043
13 nov 20233.830,003.832,003.782,003.805,003.805,00187.246
10 nov 20233.847,003.847,003.790,003.807,003.807,00236.264
09 nov 20233.828,003.882,003.827,903.868,003.868,00349.826
08 nov 20233.860,003.873,003.810,003.847,003.847,00520.297
07 nov 20233.844,003.886,003.841,003.871,003.871,00537.588
*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...