Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.783,04 +907,93 (+1,54%)
The Parkmead Group plc (PMG.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 03:48PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 15,75 | 15,89 | 15,50 | 15,75 | 15,75 | 19.183 |
| 25 apr 2024 | 15,75 | 15,65 | 15,50 | 15,75 | 15,75 | 7.614 |
| 24 apr 2024 | 15,75 | 16,00 | 15,65 | 15,75 | 15,75 | 57.324 |
| 23 apr 2024 | 15,50 | 16,00 | 15,33 | 15,75 | 15,75 | 145.092 |
| 22 apr 2024 | 15,25 | 15,90 | 15,00 | 15,50 | 15,50 | 95.615 |
| 19 apr 2024 | 15,50 | 15,44 | 15,15 | 15,25 | 15,25 | 53.618 |
| 18 apr 2024 | 15,25 | 15,10 | 15,10 | 15,25 | 15,25 | 1.566 |
| 17 apr 2024 | 15,50 | 15,34 | 15,03 | 15,25 | 15,25 | 84.833 |
| 16 apr 2024 | 15,50 | 16,00 | 15,00 | 15,50 | 15,50 | 66.873 |
| 15 apr 2024 | 15,75 | 15,82 | 15,26 | 15,50 | 15,50 | 87.416 |
| 12 apr 2024 | 15,75 | 16,00 | 15,60 | 15,75 | 15,75 | 100.122 |
| 11 apr 2024 | 16,25 | 16,05 | 15,99 | 15,75 | 15,75 | 61.419 |
| 10 apr 2024 | 16,25 | 16,19 | 16,00 | 16,25 | 16,25 | 68.392 |
| 09 apr 2024 | 16,50 | 16,95 | 16,00 | 16,25 | 16,25 | 122.059 |
| 08 apr 2024 | 16,50 | 16,55 | 16,00 | 16,50 | 16,50 | 154.352 |
| 05 apr 2024 | 16,50 | 16,55 | 16,06 | 16,50 | 16,50 | 60.155 |
| 04 apr 2024 | 17,00 | 16,20 | 16,16 | 16,50 | 16,50 | 189.866 |
| 03 apr 2024 | 16,75 | 17,34 | 16,25 | 17,00 | 17,00 | 149.505 |
| 02 apr 2024 | 16,50 | 17,58 | 16,45 | 16,75 | 16,75 | 247.472 |
| 28 mar 2024 | 17,00 | 17,35 | 16,15 | 16,50 | 16,50 | 400.953 |
| 27 mar 2024 | 17,75 | 17,77 | 17,02 | 17,25 | 17,25 | 100.119 |
| 26 mar 2024 | 17,75 | 18,00 | 17,58 | 18,00 | 18,00 | 13.052 |
| 25 mar 2024 | 17,75 | 18,00 | 17,50 | 17,75 | 17,75 | 19.798 |
| 22 mar 2024 | 17,75 | 17,80 | 17,50 | 17,75 | 17,75 | 12.379 |
| 21 mar 2024 | 17,75 | 17,88 | 17,50 | 17,75 | 17,75 | 25.394 |
| 20 mar 2024 | 18,00 | 17,95 | 17,51 | 17,75 | 17,75 | 74.674 |
| 19 mar 2024 | 18,00 | 18,40 | 17,50 | 18,00 | 18,00 | 23.784 |
| 18 mar 2024 | 18,25 | 18,34 | 17,65 | 18,00 | 18,00 | 48.936 |
| 15 mar 2024 | 18,25 | 18,44 | 18,08 | 18,25 | 18,25 | 4.780 |
| 14 mar 2024 | 18,25 | 18,34 | 17,65 | 18,25 | 18,25 | 181.080 |
| 13 mar 2024 | 18,25 | 18,37 | 18,00 | 18,25 | 18,25 | 59.870 |
| 12 mar 2024 | 18,50 | 18,14 | 17,65 | 18,25 | 18,25 | 56.020 |
| 11 mar 2024 | 18,50 | 18,67 | 18,13 | 18,50 | 18,50 | 57.484 |
| 08 mar 2024 | 18,50 | 18,75 | 18,06 | 18,50 | 18,50 | 5.702 |
| 07 mar 2024 | 18,75 | 18,25 | 18,06 | 18,50 | 18,50 | 32.840 |
| 06 mar 2024 | 18,75 | 18,51 | 18,42 | 18,75 | 18,75 | 64.815 |
| 05 mar 2024 | 18,75 | 18,50 | 18,42 | 18,75 | 18,75 | 7.077 |
| 04 mar 2024 | 19,25 | 19,25 | 18,15 | 18,75 | 18,75 | 127.956 |
| 01 mar 2024 | 20,25 | 19,80 | 19,06 | 19,25 | 19,25 | 210.605 |
| 29 feb 2024 | 20,50 | 20,97 | 19,80 | 20,25 | 20,25 | 123.616 |
| 28 feb 2024 | 19,50 | 20,99 | 19,21 | 20,50 | 20,50 | 234.581 |
| 27 feb 2024 | 18,75 | 20,00 | 18,90 | 19,60 | 19,60 | 78.586 |
| 26 feb 2024 | 18,75 | 19,44 | 18,52 | 18,75 | 18,75 | 208.209 |
| 23 feb 2024 | 18,25 | 19,25 | 18,17 | 18,75 | 18,75 | 223.822 |
| 22 feb 2024 | 17,75 | 18,99 | 17,21 | 18,25 | 18,25 | 111.487 |
| 21 feb 2024 | 18,00 | 17,55 | 17,17 | 17,75 | 17,75 | 70.657 |
| 20 feb 2024 | 18,50 | 18,80 | 17,50 | 18,00 | 18,00 | 140.122 |
| 19 feb 2024 | 17,25 | 18,90 | 17,05 | 18,50 | 18,50 | 353.636 |
| 16 feb 2024 | 17,00 | 17,50 | 16,75 | 17,25 | 17,25 | 77.589 |
| 15 feb 2024 | 16,25 | 17,38 | 16,05 | 17,00 | 17,00 | 106.800 |
| 14 feb 2024 | 16,25 | 16,44 | 16,00 | 16,25 | 16,25 | 108.872 |
| 13 feb 2024 | 16,00 | 16,50 | 15,81 | 16,25 | 16,25 | 361.897 |
| 12 feb 2024 | 15,75 | 16,05 | 15,63 | 16,00 | 16,00 | 86.648 |
| 09 feb 2024 | 15,75 | 15,98 | 15,59 | 15,75 | 15,75 | 88.812 |
| 08 feb 2024 | 15,75 | 15,94 | 15,58 | 15,75 | 15,75 | 26.971 |
| 07 feb 2024 | 16,50 | 16,16 | 15,50 | 15,75 | 15,75 | 115.317 |
| 06 feb 2024 | 16,60 | 16,89 | 16,00 | 16,60 | 16,60 | 61.229 |
| 05 feb 2024 | 16,75 | 17,40 | 16,16 | 16,60 | 16,60 | 98.157 |
| 02 feb 2024 | 16,00 | 17,34 | 16,15 | 16,75 | 16,75 | 228.966 |
| 01 feb 2024 | 15,75 | 15,60 | 15,00 | 15,25 | 15,25 | 36.236 |
| 31 gen 2024 | 15,75 | 15,89 | 15,30 | 15,75 | 15,75 | 23.951 |
| 30 gen 2024 | 16,13 | 16,00 | 15,60 | 15,75 | 15,75 | 1.386.875 |
| 29 gen 2024 | 16,13 | 16,16 | 15,82 | 16,13 | 16,13 | 360.651 |
| 26 gen 2024 | 16,13 | 16,15 | 15,81 | 16,13 | 16,13 | 506.215 |
| 25 gen 2024 | 16,25 | 16,22 | 15,77 | 16,13 | 16,13 | 688.594 |
| 24 gen 2024 | 15,88 | 17,45 | 15,81 | 16,25 | 16,25 | 97.610 |
| 23 gen 2024 | 15,88 | 15,79 | 15,79 | 15,88 | 15,88 | 14.436 |
| 22 gen 2024 | 15,88 | 16,00 | 15,45 | 15,88 | 15,88 | 607.529 |
| 19 gen 2024 | 15,88 | 15,88 | 15,45 | 15,88 | 15,88 | 277.498 |
| 18 gen 2024 | 16,13 | 16,17 | 15,75 | 15,88 | 15,88 | 331.130 |
| 17 gen 2024 | 16,13 | 16,31 | 15,75 | 16,13 | 16,13 | 63.849 |
| 16 gen 2024 | 16,13 | 16,39 | 16,07 | 16,13 | 16,13 | 4.345 |
| 15 gen 2024 | 16,06 | 16,59 | 16,00 | 16,13 | 16,13 | 80.324 |
| 12 gen 2024 | 17,50 | 17,05 | 16,05 | 16,38 | 16,38 | 149.396 |
| 11 gen 2024 | 17,50 | 17,39 | 17,01 | 17,50 | 17,50 | 73.907 |
| 10 gen 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 09 gen 2024 | 17,50 | 17,06 | 17,00 | 17,50 | 17,50 | 90.632 |
| 08 gen 2024 | 17,50 | 17,80 | 17,08 | 17,50 | 17,50 | 40.006 |
| 05 gen 2024 | 17,50 | 18,00 | 17,00 | 17,50 | 17,50 | 24.246 |
| 04 gen 2024 | 18,50 | 18,05 | 17,05 | 17,50 | 17,50 | 191.069 |
| 03 gen 2024 | 19,25 | 19,03 | 18,05 | 18,50 | 18,50 | 408.437 |
| 02 gen 2024 | 19,25 | 19,34 | 19,00 | 19,25 | 19,25 | 126.867 |
| 29 dic 2023 | 20,00 | 20,34 | 19,05 | 19,25 | 19,25 | 265.154 |
| 28 dic 2023 | 19,00 | 21,50 | 16,00 | 20,00 | 20,00 | 698.031 |
| 27 dic 2023 | 16,00 | 19,39 | 16,00 | 19,00 | 19,00 | 1.000.055 |
| 22 dic 2023 | 15,75 | 16,49 | 15,50 | 16,00 | 16,00 | 94.383 |
| 21 dic 2023 | 15,50 | 16,00 | 15,00 | 15,75 | 15,75 | 608.102 |
| 20 dic 2023 | 15,50 | 15,61 | 15,00 | 15,50 | 15,50 | 28.605 |
| 19 dic 2023 | 15,50 | 15,69 | 15,00 | 15,50 | 15,50 | 91.347 |
| 18 dic 2023 | 15,50 | 16,00 | 14,50 | 15,50 | 15,50 | 9.854 |
| 15 dic 2023 | 15,50 | 15,18 | 15,16 | 15,50 | 15,50 | 25.602 |
| 14 dic 2023 | 15,50 | 16,00 | 15,10 | 15,50 | 15,50 | 86.754 |
| 13 dic 2023 | 15,50 | 15,89 | 15,10 | 15,50 | 15,50 | 82.546 |
| 12 dic 2023 | 15,50 | 15,95 | 15,05 | 15,50 | 15,50 | 60.415 |
| 11 dic 2023 | 14,25 | 15,38 | 14,50 | 15,50 | 15,50 | 168.152 |
| 08 dic 2023 | 14,25 | 14,24 | 14,02 | 14,25 | 14,25 | 20.443 |
| 07 dic 2023 | 14,25 | 14,24 | 14,02 | 14,25 | 14,25 | 93.144 |
| 06 dic 2023 | 14,25 | 14,11 | 14,11 | 14,25 | 14,25 | 3.712 |
| 05 dic 2023 | 14,25 | 14,24 | 13,70 | 14,25 | 14,25 | 65.777 |
| 04 dic 2023 | 14,25 | 14,50 | 14,05 | 14,25 | 14,25 | 523.416 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.