Italia markets open in 2 hours 17 minutes

London Stock Exchange Group plc (LNSTY)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,87-0,04 (-0,13%)
Alla chiusura: 03:22PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202430,3631,1830,3630,7930,79132.500
24 giu 202430,6431,0830,6430,8330,83137.600
21 giu 202430,9930,9930,6330,7630,76147.100
20 giu 202430,9930,9930,3930,6530,65300.000
18 giu 202430,3930,5630,0930,5030,50202.700
17 giu 202430,3030,4730,1630,3530,35110.300
14 giu 202430,3730,4930,2330,4930,49157.000
13 giu 202429,9930,4429,9930,2930,29138.500
12 giu 202430,2430,8530,2430,4230,42219.900
11 giu 202430,0130,3029,9330,2730,27164.400
10 giu 202430,0630,5330,0630,4930,49153.200
07 giu 202430,4930,5030,3230,3630,3668.000
06 giu 202430,5030,7830,4630,5530,55248.300
05 giu 202430,1330,4830,0930,4730,47284.900
04 giu 202430,3430,3429,9330,1330,13123.500
03 giu 202429,6029,7529,5429,7129,7196.300
31 mag 202429,6329,7129,4529,6129,6180.800
30 mag 202429,5929,5929,2929,3329,3397.900
29 mag 202429,2929,3329,0829,1029,1076.500
28 mag 202429,7530,1629,3629,7429,74103.900
24 mag 202430,1830,1829,3630,1530,1591.000
23 mag 202429,9230,2029,8129,8329,8386.200
22 mag 202429,5830,1429,4129,9929,99388.600
21 mag 202429,5130,1629,5130,0230,02162.100
20 mag 202430,3030,3029,8030,0630,06678.700
17 mag 202429,6030,0729,6030,0730,0799.200
16 mag 202429,5029,6029,4329,5929,59121.400
15 mag 202428,9429,4528,9429,2629,26138.600
14 mag 202429,1029,4928,1929,2129,21147.200
13 mag 202428,9429,1828,8628,9028,9096.400
10 mag 202428,5129,1728,3628,9428,94163.500
09 mag 202429,6029,6029,0629,2329,2388.600
08 mag 202429,5429,5429,1029,1729,17101.100
07 mag 202429,3129,8029,1129,4629,46430.900
06 mag 202430,3530,3529,1129,1929,1975.200
03 mag 202428,5729,1828,5729,1529,1579.400
02 mag 202428,4128,8928,4128,7828,78113.300
01 mag 202428,1428,1827,7428,0528,0559.600
30 apr 202428,0928,2027,9128,0128,01297.000
29 apr 202428,0528,1527,9028,0928,09177.700
26 apr 202428,1528,4328,1528,4328,4398.100
25 apr 202428,1728,3928,1128,3328,33138.200
24 apr 202427,2127,8727,2127,8527,85118.500
23 apr 202427,9428,8727,9428,4728,4799.100
22 apr 202428,2328,7228,2328,6028,60128.400
19 apr 202428,2328,3228,1628,2328,23210.200
18 apr 202428,0128,6528,0128,4828,4899.400
18 apr 20240.253 Dividendo
17 apr 202429,0729,0728,7628,9028,65131.100
16 apr 202428,4129,2928,4128,8728,6282.200
15 apr 202429,0329,5829,0329,1328,87106.300
12 apr 202429,5029,5628,8529,4029,1477.700
11 apr 202429,5329,7329,3929,7329,4793.500
10 apr 202429,1529,6229,1529,4429,1971.600
09 apr 202429,6529,7729,4529,6029,34139.000
08 apr 202429,6329,8029,5929,7229,46350.700
05 apr 202430,1330,2029,7930,1629,90298.900
04 apr 202429,9330,4029,9330,1329,87123.500
03 apr 202429,5430,0129,5429,9429,68121.100
02 apr 202429,8430,0829,8430,0829,82227.200
01 apr 202430,3930,5129,1030,3330,06101.200
28 mar 202430,2630,5530,2630,4330,16117.700
27 mar 202430,7730,8830,6530,6730,40155.100
26 mar 202430,3131,0030,3130,9930,72198.700
25 mar 202430,9330,9330,6130,6130,34147.900
22 mar 202430,7830,8430,7130,8430,57145.000
21 mar 202430,5030,8230,4430,6130,34121.600
20 mar 202430,3030,6829,7630,6830,41545.800
19 mar 202430,2030,3030,1230,2329,97455.700
18 mar 202430,1930,2630,0530,2429,98171.700
15 mar 202430,1030,3830,0530,2830,02277.000
14 mar 202429,8130,3429,8130,2630,00138.700
13 mar 202430,3430,5430,2330,3530,08190.400
12 mar 202430,1530,3130,1030,2329,97115.500
11 mar 202429,9030,4029,8830,3230,05770.300
08 mar 202430,1130,2029,9029,9929,73254.000
07 mar 202429,8830,0429,8029,9929,73190.000
06 mar 202429,5129,7529,4129,6629,40184.900
05 mar 202428,8729,1528,2729,1028,85469.900
04 mar 202428,6729,0228,6528,9628,71539.100
01 mar 202428,3228,7128,2628,7028,45190.500
29 feb 202428,0728,2528,0028,0927,84102.400
28 feb 202428,2428,3128,1028,3028,0588.400
27 feb 202428,3928,4828,3028,3528,1098.400
26 feb 202428,2328,3428,1428,2528,00435.000
23 feb 202428,4228,4828,0628,1127,86466.500
22 feb 202427,9328,1427,8728,0727,83139.500
21 feb 202427,8527,8627,6627,7827,5497.200
20 feb 202428,0428,0427,8927,9227,6898.600
16 feb 202427,7228,1527,7028,0427,79111.500
15 feb 202428,0528,1127,9628,0427,79116.700
14 feb 202427,8527,9227,7527,8927,65151.000
13 feb 202427,7027,8527,6327,7427,50100.800
12 feb 202428,0028,1527,9228,0827,84113.500
09 feb 202427,8428,1227,8328,0527,80101.200
08 feb 202427,6027,8527,4827,8327,59110.400
07 feb 202427,8928,0427,8728,0427,79100.900
06 feb 202427,7027,8727,6827,8427,60126.300
05 feb 202427,9427,9427,6127,7227,48160.200
02 feb 202428,1128,2427,9728,1327,88389.000
*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...