Italia markets open in 7 hours 55 minutes

ITV plc (ITV.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
70,700,00 (0,00%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
15 apr 2023 - 15 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202471,1071,4070,4570,7070,707.798.981
11 apr 202471,2571,4569,7270,7070,7011.489.951
11 apr 20243.3 Dividendo
10 apr 202473,0074,5072,4073,2069,9023.853.863
09 apr 202472,5574,4072,5573,1069,8010.995.971
08 apr 202472,1574,5172,1573,7570,436.276.893
05 apr 202474,3075,5573,5073,9570,627.619.081
04 apr 202473,2076,3573,2075,1071,716.763.000
03 apr 202475,0075,2672,8574,8571,489.313.251
02 apr 202473,8074,5573,1073,5570,239.004.242
28 mar 202473,6474,0572,9673,9070,5710.207.464
27 mar 202473,6073,8672,4873,4070,095.458.664
26 mar 202471,8873,6471,6273,3070,005.583.227
25 mar 202471,2072,1070,6271,9868,747.067.089
22 mar 202471,5871,9670,7271,0667,866.555.032
21 mar 202471,5872,0070,4771,0667,868.764.853
20 mar 202472,0072,5470,4270,6867,4910.479.928
19 mar 202472,4272,9071,2071,5668,338.677.120
18 mar 202471,0872,9071,0872,5269,256.900.593
15 mar 202471,8072,9270,8671,2868,0750.728.383
14 mar 202471,3071,7170,8071,1067,897.917.239
13 mar 202470,9671,3269,7671,1667,9513.103.834
12 mar 202471,0671,5069,9671,0667,869.670.849
11 mar 202470,1070,4468,8670,4467,2610.057.024
08 mar 202468,8871,3068,0870,5467,3621.074.014
07 mar 202464,0068,9663,1068,3865,3029.050.567
06 mar 202459,9262,0059,6260,9658,2113.900.568
05 mar 202460,0060,6059,1260,0857,379.085.930
04 mar 202463,6063,8659,9460,5457,8113.401.467
01 mar 202462,5065,1662,0263,9661,0831.220.328
29 feb 202455,9856,7455,5655,9453,4216.356.691
28 feb 202456,9857,1055,4955,7853,279.229.556
27 feb 202456,5456,9456,0656,7854,229.956.830
26 feb 202457,3058,1056,6856,7454,188.356.135
23 feb 202457,7458,4857,4058,0055,3928.017.497
22 feb 202458,1058,4857,3458,0255,406.288.119
21 feb 202457,0058,1856,5057,7455,1414.932.547
20 feb 202458,3658,4457,3857,7455,146.033.070
19 feb 202458,0058,4457,8558,3455,714.634.444
16 feb 202457,5859,4057,5858,3455,715.994.599
15 feb 202457,5658,5057,3858,5055,8621.170.270
14 feb 202458,2858,6657,3657,9255,315.821.995
13 feb 202458,8658,9257,2657,3254,747.767.502
12 feb 202457,8659,0457,0058,4855,846.496.458
09 feb 202458,3258,9057,5257,8655,255.954.823
08 feb 202457,6258,7857,5858,5855,944.842.402
07 feb 202459,3859,7857,5857,7055,106.708.169
06 feb 202458,5059,2657,9659,0056,345.620.481
05 feb 202460,0060,0058,5058,5855,946.582.445
02 feb 202460,0060,0958,7958,9256,266.503.014
01 feb 202459,3060,3058,9458,9456,287.538.844
31 gen 202459,6060,6359,0460,0057,3015.578.438
30 gen 202458,9660,6258,9659,6056,915.994.183
29 gen 202461,3861,6858,8459,9257,2210.909.065
26 gen 202461,5062,5060,9261,7658,9811.532.844
25 gen 202461,9061,9060,7261,0458,295.927.194
24 gen 202461,0061,9860,7861,1658,405.559.031
23 gen 202460,6261,5660,6260,9858,233.690.227
22 gen 202458,2861,1258,2760,6257,896.966.955
19 gen 202460,8061,3259,4859,7457,055.718.756
18 gen 202459,6460,6859,2060,4257,7011.098.886
17 gen 202458,7059,6257,9959,2656,5914.550.670
16 gen 202458,7060,2157,8659,4856,8010.228.999
15 gen 202460,1061,1659,8060,6857,9411.595.325
12 gen 202460,1860,9859,6859,8057,109.948.486
11 gen 202462,0063,2959,9259,9257,2210.836.135
10 gen 202462,4063,6062,3462,4459,636.949.236
09 gen 202464,2664,2663,0663,7460,876.191.547
08 gen 202463,0064,0662,3064,0661,176.680.561
05 gen 202462,5063,9062,5063,1260,276.260.127
04 gen 202464,0064,0362,9663,5060,647.230.492
03 gen 202462,7063,6862,0462,9260,0811.686.365
02 gen 202463,2063,9062,5462,9660,127.520.500
29 dic 202361,8663,6061,8663,2860,434.348.872
28 dic 202363,0463,8062,7863,3060,456.378.334
27 dic 202363,3464,0663,1463,8460,969.074.111
22 dic 202363,0064,6063,0063,3660,504.106.798
21 dic 202364,5065,1463,8263,9661,0811.169.931
20 dic 202364,0066,1663,3064,9061,9711.297.775
19 dic 202363,9863,9862,7663,2260,3726.884.415
18 dic 202363,0063,0862,0862,9460,1010.592.081
15 dic 202362,5065,0462,5063,1860,3327.978.024
14 dic 202362,0063,7459,9663,7460,8726.529.116
13 dic 202362,9864,1060,8860,8858,1424.379.613
12 dic 202361,7662,3061,0261,7058,9210.126.951
11 dic 202360,5661,9660,2061,5458,7710.427.091
08 dic 202360,0061,4660,0060,9058,158.276.555
07 dic 202361,6061,6059,6661,2458,487.194.503
06 dic 202360,0461,8259,6261,2458,4829.968.581
05 dic 202360,9060,9059,4060,5457,818.719.155
04 dic 202359,6461,3259,1960,1457,437.203.513
01 dic 202360,5060,5058,3659,7657,078.627.966
30 nov 202360,2060,9259,7260,1257,4116.614.012
29 nov 202359,7260,5459,3860,1857,4710.150.785
28 nov 202360,5061,4059,3459,8457,1412.571.100
27 nov 202362,0062,2261,1861,5258,757.249.023
24 nov 202361,0861,9460,5461,3058,546.846.285
23 nov 202360,8661,2259,9461,0858,336.829.779
22 nov 202359,1660,4259,1460,3057,5810.721.274
21 nov 202361,2861,7459,9660,1057,3911.249.428
*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...