Italia markets closed

Keywords Studios plc (KWS.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.312,00+134,00 (+6,15%)
Alla chiusura: 05:15PM BST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242.310,002.321,092.288,802.312,002.312,005.166.863
27 giu 20242.186,002.192,002.160,002.178,002.178,001.192.605
26 giu 20242.200,002.200,002.144,002.174,002.174,001.321.707
25 giu 20242.230,002.232,002.132,052.192,002.192,001.156.786
24 giu 20242.240,002.262,002.220,002.238,002.238,00182.607
21 giu 20242.250,002.290,002.222,002.238,002.238,00374.718
20 giu 20242.250,002.250,002.190,002.240,002.240,00298.140
19 giu 20242.200,002.236,002.194,002.200,002.200,00261.639
18 giu 20242.250,002.250,002.201,202.228,002.228,00302.283
17 giu 20242.242,002.260,562.205,302.230,002.230,00543.001
14 giu 20242.172,002.262,002.143,502.262,002.262,001.564.845
13 giu 20242.170,002.170,002.100,002.136,002.136,00731.949
12 giu 20242.172,002.172,002.120,002.150,002.150,00961.776
11 giu 20242.184,002.210,002.140,002.142,002.142,00323.278
10 giu 20242.190,002.202,002.164,002.164,002.164,00588.812
07 giu 20242.210,002.220,002.174,002.198,002.198,00799.873
06 giu 20242.202,002.214,572.178,002.204,002.204,00463.598
05 giu 20242.236,002.236,002.180,002.202,002.202,00295.325
04 giu 20242.236,002.236,002.175,002.200,002.200,001.289.764
03 giu 20242.220,002.248,002.210,002.236,002.236,00148.218
31 mag 20242.200,002.248,002.200,002.234,002.234,00695.505
30 mag 20242.250,002.262,002.230,002.232,002.232,00138.373
29 mag 20242.248,002.260,102.216,002.230,002.230,001.482.854
28 mag 20242.220,002.260,002.206,002.250,002.250,00311.246
24 mag 20242.224,002.230,002.168,002.214,002.214,00644.971
23 mag 20242.198,002.247,602.162,002.230,002.230,001.522.184
23 mag 20241.76 Dividendo
22 mag 20242.246,002.264,002.200,002.200,002.198,24723.017
21 mag 20242.302,002.344,002.240,002.256,002.254,201.407.097
20 mag 20242.450,002.498,002.282,002.282,002.280,178.292.215
17 mag 20241.413,001.480,001.378,001.470,001.468,82558.689
16 mag 20241.345,001.400,001.345,001.400,001.398,88314.200
15 mag 20241.336,001.348,001.303,001.345,001.343,92178.857
14 mag 20241.260,001.323,801.260,001.308,001.306,95166.908
13 mag 20241.280,001.312,001.258,001.280,001.278,98164.449
10 mag 20241.247,001.297,001.247,001.289,001.287,97187.666
09 mag 20241.265,001.271,001.218,001.266,001.264,99261.229
08 mag 20241.215,001.280,401.199,001.267,001.265,99362.985
07 mag 20241.213,001.219,001.157,001.179,001.178,06116.963
03 mag 20241.185,001.196,001.160,001.175,001.174,06158.727
02 mag 20241.157,001.166,001.130,001.166,001.165,07305.855
01 mag 20241.201,001.201,001.132,001.159,001.158,07165.171
30 apr 20241.198,001.199,001.142,001.150,001.149,08199.939
29 apr 20241.115,001.182,001.115,001.182,001.181,05119.071
26 apr 20241.131,001.164,001.123,091.139,001.138,09144.819
25 apr 20241.170,001.170,001.110,001.136,001.135,09295.818
24 apr 20241.208,001.208,001.137,001.151,001.150,08185.184
23 apr 20241.187,001.189,001.172,001.172,001.171,06164.436
22 apr 20241.150,001.206,001.150,001.172,001.171,06233.273
19 apr 20241.180,001.180,001.156,001.168,001.167,07187.448
18 apr 20241.143,001.183,001.143,001.171,001.170,06280.345
17 apr 20241.150,001.181,051.140,001.162,001.161,07446.216
16 apr 20241.120,001.178,001.107,001.151,001.150,08294.117
15 apr 20241.141,001.157,001.101,001.140,001.139,09489.256
12 apr 20241.206,001.229,001.140,001.145,001.144,08359.653
11 apr 20241.208,001.231,001.186,851.194,001.193,04280.220
10 apr 20241.195,001.233,001.187,251.201,001.200,04680.979
09 apr 20241.200,001.215,001.179,001.191,001.190,05413.918
08 apr 20241.161,001.212,001.149,501.206,001.205,04810.772
05 apr 20241.198,001.203,791.160,001.165,001.164,07395.059
04 apr 20241.220,001.217,001.200,001.200,001.199,04293.870
03 apr 20241.228,001.249,001.199,001.222,001.221,02460.217
02 apr 20241.290,001.313,001.238,001.246,001.245,00420.287
28 mar 20241.268,001.332,001.245,501.302,001.300,96672.275
27 mar 20241.250,001.277,001.238,001.258,001.256,991.158.042
26 mar 20241.264,001.300,001.241,071.256,001.255,001.102.700
25 mar 20241.350,001.350,001.264,001.264,001.262,99437.124
22 mar 20241.344,001.358,001.312,001.313,001.311,95477.630
21 mar 20241.348,001.380,901.323,001.334,001.332,93276.189
20 mar 20241.383,001.402,001.278,001.333,001.331,93340.715
19 mar 20241.424,001.448,001.381,001.381,001.379,90496.898
18 mar 20241.434,001.462,001.402,001.424,001.422,86462.513
15 mar 20241.430,001.456,001.402,001.426,001.424,861.525.658
14 mar 20241.382,001.459,001.334,001.432,001.430,851.126.694
13 mar 20241.450,001.565,001.352,161.372,001.370,901.195.682
12 mar 20241.300,001.374,001.300,001.370,001.368,90652.597
11 mar 20241.345,001.360,001.315,001.325,001.323,94537.344
08 mar 20241.355,001.384,001.326,001.330,001.328,94591.778
07 mar 20241.436,001.436,001.355,001.355,001.353,92169.908
06 mar 20241.435,001.460,001.413,001.413,001.411,87245.345
05 mar 20241.443,001.450,001.413,001.430,001.428,86226.847
04 mar 20241.430,001.479,001.430,001.445,001.443,84128.631
01 mar 20241.452,001.483,001.400,001.468,001.466,83710.016
29 feb 20241.470,001.499,001.427,001.434,001.432,85131.744
28 feb 20241.500,001.560,001.354,001.446,001.444,841.617.451
27 feb 20241.550,001.588,001.534,001.557,001.555,75506.414
26 feb 20241.590,001.624,451.556,001.570,001.568,74125.089
23 feb 20241.661,001.666,001.590,001.620,001.618,70616.927
22 feb 20241.599,001.669,001.550,001.659,001.657,6771.029
21 feb 20241.644,001.652,001.609,001.618,001.616,71616.655
20 feb 20241.700,001.700,001.612,001.612,001.610,71117.840
19 feb 20241.707,001.727,151.682,001.714,001.712,63465.791
16 feb 20241.699,001.733,001.699,001.707,001.705,6347.249
15 feb 20241.651,001.739,001.651,001.696,001.694,64102.797
14 feb 20241.637,001.717,001.618,531.703,001.701,6498.220
13 feb 20241.685,001.688,511.633,001.651,001.649,6868.119
12 feb 20241.725,001.784,001.696,001.699,001.697,64563.881
09 feb 20241.746,001.780,201.707,001.718,001.716,63242.803
08 feb 20241.715,001.791,001.715,001.744,001.742,60450.151
07 feb 20241.670,001.716,001.655,001.709,001.707,63215.847
*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...