Italia markets closed

ITV plc (ITV.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
87,48-0,02 (-0,02%)
Alla chiusura: 06:45PM GMT
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202387,6087,7986,2687,4887,4810.278.841
02 feb 202384,3888,2083,3487,5087,5018.456.277
01 feb 202381,5684,0981,0782,6682,6618.147.329
31 gen 202381,2481,7880,2280,8880,8836.119.051
30 gen 202382,6682,6681,1281,8281,8210.158.804
27 gen 202382,5283,2081,6182,9482,948.392.933
26 gen 202381,7482,1080,7681,6281,627.750.191
25 gen 202381,4682,2280,3081,2081,209.480.854
24 gen 202380,1281,0879,4280,8480,8427.128.995
23 gen 202379,9480,7079,1679,9279,929.102.358
20 gen 202377,8079,3476,8079,0679,0610.587.673
19 gen 202378,2078,2076,4076,5676,5613.424.961
18 gen 202378,3279,5677,3777,5477,549.679.587
17 gen 202378,6080,7278,6079,0879,089.525.075
16 gen 202377,8281,2277,6580,4080,4011.546.143
13 gen 202378,2680,0677,5678,5478,5411.499.645
12 gen 202374,9277,6074,3077,6077,609.503.534
11 gen 202374,9276,9274,7075,1675,1612.232.760
10 gen 202379,3080,4875,2876,0276,0225.247.092
09 gen 202380,2081,4879,8881,4881,4812.358.331
06 gen 202379,9079,9677,9879,6079,6015.483.726
05 gen 202377,5080,0077,2079,1279,128.718.201
04 gen 202377,5078,8677,3678,8678,8613.441.153
03 gen 202374,2477,8074,2477,4277,4213.023.696
30 dic 202275,3676,0474,8775,1675,163.065.990
29 dic 202274,4076,1473,5075,6875,684.414.704
28 dic 202275,0075,0073,7874,3274,325.921.014
23 dic 202273,4274,3473,0474,2474,244.588.912
22 dic 202274,8074,8072,2673,4273,4210.744.734
21 dic 202271,0073,2870,6073,2873,2835.422.916
20 dic 202269,1271,2869,0270,8270,8213.137.162
19 dic 202268,8671,9668,6070,8270,825.509.392
16 dic 202273,2474,3268,7469,4469,4426.538.979
15 dic 202276,5076,7274,3474,4874,489.502.730
14 dic 202277,8077,8075,7176,6876,688.044.520
13 dic 202273,8678,2473,3876,6276,6214.078.201
12 dic 202275,6076,2173,5473,9073,905.518.856
09 dic 202274,8675,9473,0075,5675,566.430.832
08 dic 202276,2676,2674,4074,5474,546.550.027
07 dic 202276,7077,5675,5275,8075,808.292.168
06 dic 202276,6477,6575,6076,9076,905.789.908
05 dic 202276,3078,0075,5276,8876,887.571.442
02 dic 202276,4076,4074,3076,0676,066.299.927
01 dic 202276,5276,5274,2274,5874,588.840.254
30 nov 202275,8877,0074,4674,8674,8615.471.251
29 nov 202277,1677,1675,5676,4076,406.316.898
28 nov 202278,0078,4676,2076,2276,227.320.033
25 nov 202277,1078,5276,9078,1478,1411.201.169
24 nov 202276,0077,9275,7077,9277,928.165.423
23 nov 202274,5075,6473,7875,6475,646.565.464
22 nov 202273,4674,7672,7674,1474,149.868.710
21 nov 202274,2474,7273,0473,6673,668.112.896
18 nov 202275,3475,3473,7474,2674,265.525.512
17 nov 202274,8675,3773,1773,9673,967.470.654
16 nov 202276,7477,3473,9474,4474,4413.278.219
15 nov 202279,2479,8476,4677,3077,3014.119.611
14 nov 202278,0079,8876,2279,8879,8816.059.145
11 nov 202272,5277,7871,7477,7877,7820.153.871
10 nov 202268,8072,8668,8072,2672,269.387.219
09 nov 202273,3673,3668,2870,0070,0018.751.148
08 nov 202271,0673,3170,1073,1673,1611.129.868
07 nov 202268,5071,7368,0271,3871,388.348.841
04 nov 202268,3069,6467,2668,6068,608.658.963
03 nov 202267,2469,0467,2468,8268,825.484.064
02 nov 202269,0069,4668,3869,1669,1612.225.901
01 nov 202267,6668,5267,4068,5268,5210.900.410
31 ott 202267,0067,7666,3967,0067,007.076.875
28 ott 202268,7069,0165,9066,8266,8210.247.778
27 ott 202267,6270,1267,6269,6069,6013.364.991
26 ott 202268,0268,7066,8468,7068,707.962.491
25 ott 202266,1267,5065,8467,3667,367.062.867
24 ott 202265,3866,7264,9866,0466,045.749.549
21 ott 202264,3065,6063,2365,0065,008.053.518
20 ott 202266,6467,4364,3864,8464,8423.233.415
20 ott 20221.7 Dividendo
19 ott 202265,3469,1665,3467,6865,9814.817.882
18 ott 202268,8468,9865,4666,0464,3855.138.000
17 ott 202263,8068,2063,8067,3465,6515.016.153
14 ott 202262,4663,6861,3861,7060,1510.771.693
13 ott 202259,2262,9459,1861,7460,198.870.677
12 ott 202259,9860,4658,0059,5658,0613.045.976
11 ott 202258,7660,1758,7659,7658,268.928.334
10 ott 202258,8660,5658,4059,8258,3210.776.038
07 ott 202258,1659,4058,1658,6457,178.119.763
06 ott 202258,4659,4458,2858,8857,408.276.354
05 ott 202260,0061,2658,4458,6057,1312.308.477
04 ott 202259,2262,1259,2061,6660,1114.513.018
03 ott 202256,7460,4956,0959,8258,3210.807.844
30 set 202254,3457,5854,3457,2855,8415.892.733
29 set 202258,0258,2853,9755,2253,8314.906.992
28 set 202258,0058,1654,9457,8456,3915.837.401
27 set 202261,6061,8658,6058,6057,1319.207.703
26 set 202260,0061,1459,7059,9658,457.613.929
23 set 202262,5463,3459,8860,6459,1211.986.328
22 set 202261,8663,1661,4663,0061,426.679.098
21 set 202262,1063,3062,1062,9861,405.925.027
20 set 202264,0064,7762,1563,0261,445.408.477
16 set 202264,0064,5162,7063,4461,8527.807.232
15 set 202262,8464,3062,4464,0662,458.856.542
14 set 202265,6466,1261,9162,8061,2214.320.647
*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...