Italia markets closed

North Atlantic Smaller Cos Ord (NAS.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
4.200,00+10,00 (+0,24%)
Alla chiusura: 04:17PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20244.080,004.277,274.080,004.200,004.200,0012.879
20 mag 20244.090,004.190,003.986,994.190,004.190,0013.615
17 mag 20243.990,004.108,003.972,454.000,004.000,004.814
16 mag 20244.120,004.120,003.970,004.100,004.100,004.475
15 mag 20244.130,004.130,004.040,004.100,004.100,002.548
14 mag 20244.110,004.140,004.060,004.140,004.140,0010.172
13 mag 20244.120,004.120,004.017,664.030,004.030,0018.815
10 mag 20243.920,004.110,003.920,004.070,004.070,009.549
09 mag 20244.020,004.022,003.920,003.950,003.950,003.176
08 mag 20244.010,004.020,003.920,003.920,003.920,002.519
07 mag 20244.050,004.130,003.942,214.130,004.130,004.395
03 mag 20243.980,004.050,003.980,004.050,004.050,008.178
02 mag 20243.890,003.916,003.847,004.070,004.070,002.852
01 mag 20243.860,003.890,003.840,003.890,003.890,004.243
30 apr 20243.920,003.890,003.860,003.890,003.890,0012.655
29 apr 20243.780,003.900,003.728,993.900,003.900,007.588
26 apr 20243.720,003.820,003.695,003.820,003.820,006.018
25 apr 20243.740,003.780,003.660,003.780,003.780,009.182
24 apr 20243.730,003.800,003.670,003.800,003.800,008.739
23 apr 20243.700,003.800,003.680,003.790,003.790,009.636
22 apr 20243.560,003.700,003.560,003.700,003.700,007.198
19 apr 20243.540,003.630,003.540,003.600,003.600,004.687
18 apr 20243.610,003.650,003.590,003.630,003.630,005.455
17 apr 20243.520,003.615,163.520,003.560,003.560,006.732
16 apr 20243.530,003.619,103.500,003.550,003.550,006.399
15 apr 20243.560,003.630,003.530,003.570,003.570,0010.299
12 apr 20243.580,003.730,003.550,003.700,003.700,002.931
11 apr 20243.690,003.700,003.580,003.580,003.580,007.680
10 apr 20243.690,003.690,003.580,003.670,003.670,007.823
09 apr 20243.560,003.620,003.560,003.590,003.590,0012.760
08 apr 20243.570,003.680,003.570,003.600,003.600,006.019
05 apr 20243.560,003.690,003.560,003.640,003.640,006.198
04 apr 20243.640,003.680,003.590,003.680,003.680,0010.291
03 apr 20243.600,003.630,003.596,003.630,003.630,003.685
02 apr 20243.650,003.700,003.587,003.630,003.630,007.575
28 mar 20243.560,003.690,003.560,003.600,003.600,0013.824
27 mar 20243.550,003.660,003.550,003.600,003.600,007.770
26 mar 20243.580,003.650,003.580,003.610,003.610,004.195
25 mar 20243.560,003.620,003.560,003.600,003.600,0015.025
22 mar 20243.610,003.620,003.550,003.600,003.600,009.961
21 mar 20243.560,003.650,003.560,003.650,003.650,0017.574
20 mar 20243.560,003.584,953.560,003.560,003.560,007.540
19 mar 20243.600,003.600,003.550,003.600,003.600,0030.896
18 mar 20243.560,003.619,003.560,003.590,003.590,009.762
15 mar 20243.560,003.646,753.530,003.530,003.530,0011.665
14 mar 20243.610,003.650,003.590,003.600,003.600,007.733
13 mar 20243.690,003.720,003.600,003.600,003.600,009.728
12 mar 20243.750,003.750,003.620,003.620,003.620,0013.791
11 mar 20243.800,003.800,003.640,003.690,003.690,003.932
08 mar 20243.630,003.770,003.630,003.760,003.760,008.768
07 mar 20243.630,003.800,003.630,003.650,003.650,002.472
06 mar 20243.670,003.710,003.630,003.660,003.660,007.332
05 mar 20243.760,003.760,003.630,003.650,003.650,009.144
04 mar 20243.660,003.720,003.466,463.680,003.680,0014.287
01 mar 20243.640,003.780,003.640,003.760,003.760,008.661
29 feb 20243.750,003.780,003.610,003.610,003.610,002.823
29 feb 20240.685 Dividendo
28 feb 20243.830,003.840,003.750,003.750,003.749,314.205
27 feb 20243.800,003.840,003.756,503.820,003.819,308.037
26 feb 20243.810,003.810,003.750,003.810,003.809,302.533
23 feb 20243.730,003.819,973.730,003.750,003.749,311.780
22 feb 20243.790,003.840,003.750,003.800,003.799,312.226
21 feb 20243.780,003.790,003.750,003.750,003.749,312.757
20 feb 20243.730,003.790,003.730,003.790,003.789,313.705
19 feb 20243.750,003.754,983.745,003.750,003.749,313.030
16 feb 20243.750,003.786,003.750,003.750,003.749,318.522
15 feb 20243.750,003.820,003.750,003.820,003.819,302.381
14 feb 20243.750,003.777,003.750,003.750,003.749,316.076
13 feb 20243.750,003.780,003.718,993.750,003.749,318.004
12 feb 20243.750,003.790,003.726,883.770,003.769,312.476
09 feb 20243.750,003.790,003.742,363.750,003.749,3112.749
08 feb 20243.730,003.790,003.730,003.750,003.749,315.244
07 feb 20243.700,003.750,003.700,003.750,003.749,3112.103
06 feb 20243.710,003.750,003.710,003.750,003.749,317.264
05 feb 20243.660,003.760,003.660,003.750,003.749,315.649
02 feb 20243.760,003.760,003.695,003.750,003.749,3116.534
01 feb 20243.720,003.760,003.651,003.750,003.749,3111.347
31 gen 20243.630,003.690,003.630,003.690,003.689,335.449
30 gen 20243.740,003.740,003.630,003.630,003.629,342.790
29 gen 20243.660,003.708,003.646,823.660,003.659,3314.055
26 gen 20243.680,003.740,003.436,203.700,003.699,326.892
25 gen 20243.680,003.740,003.680,003.720,003.719,326.074
24 gen 20243.720,003.753,343.690,003.730,003.729,3210.376
23 gen 20243.720,003.790,003.720,003.790,003.789,313.159
22 gen 20243.700,003.810,003.700,003.800,003.799,314.331
19 gen 20243.740,003.785,003.700,003.700,003.699,328.008
18 gen 20243.750,003.810,003.730,003.730,003.729,323.437
17 gen 20243.810,003.810,003.720,003.720,003.719,327.376
16 gen 20243.840,003.870,003.810,003.850,003.849,302.145
15 gen 20243.858,003.900,003.802,353.880,003.879,299.914
12 gen 20243.860,003.865,003.800,003.800,003.799,3130.110
11 gen 20243.860,003.890,003.820,003.820,003.819,303.279
10 gen 20243.820,003.874,003.810,003.810,003.809,3010.557
09 gen 20243.920,003.940,003.800,003.870,003.869,2932.180
08 gen 20243.860,003.920,003.860,003.890,003.889,294.707
05 gen 20243.860,003.920,003.860,003.920,003.919,282.409
04 gen 20243.820,003.920,003.820,003.880,003.879,295.531
03 gen 20243.940,003.940,003.810,003.890,003.889,291.866
02 gen 20243.850,003.950,003.828,603.850,003.849,308.911
29 dic 20233.860,003.930,003.840,003.860,003.859,29529
*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...