Italia markets close in 2 hours 39 minutes

Pershing Square Holdings Ord (PSH.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
4.210,00+36,00 (+0,86%)
In data: 01:35PM BST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20244.200,004.218,004.160,004.210,004.210,0080.730
09 mag 20244.180,004.218,004.030,004.174,004.174,00170.869
08 mag 20244.162,004.224,004.064,004.182,004.182,00204.337
07 mag 20244.128,004.200,004.104,004.174,004.174,00200.177
03 mag 20244.020,004.102,003.976,004.090,004.090,00183.495
02 mag 20243.990,004.050,003.954,004.000,004.000,00112.766
01 mag 20243.998,003.984,003.978,003.978,003.978,0040.471
30 apr 20243.992,004.006,003.906,003.944,003.944,00120.098
29 apr 20243.926,004.018,003.925,553.932,003.932,00101.863
26 apr 20243.906,004.026,003.906,003.930,003.930,00208.325
25 apr 20243.950,003.992,003.812,003.838,003.838,00272.661
24 apr 20244.008,004.064,003.994,003.994,003.994,0091.057
23 apr 20243.974,004.080,003.960,004.008,004.008,00140.003
22 apr 20243.906,003.980,003.830,003.970,003.970,00209.918
19 apr 20243.802,003.892,603.778,003.812,003.812,00128.680
18 apr 20243.852,003.926,763.846,003.874,003.874,00128.045
17 apr 20243.846,003.898,003.814,003.868,003.868,00212.415
16 apr 20243.988,004.006,003.820,003.890,003.890,00274.002
15 apr 20244.076,004.076,004.002,004.004,004.004,00153.338
12 apr 20244.092,004.150,004.050,004.082,004.082,00150.535
11 apr 20244.040,004.082,004.026,004.052,004.052,00293.730
10 apr 20244.074,004.074,004.006,004.070,004.070,00206.787
09 apr 20244.056,004.056,003.958,004.032,004.032,00223.396
08 apr 20244.016,004.078,003.988,004.060,004.060,00259.733
05 apr 20244.018,004.018,003.879,593.980,003.980,00248.193
04 apr 20244.020,004.057,074.008,004.018,004.018,00155.517
03 apr 20244.060,004.098,004.003,144.030,004.030,00210.014
02 apr 20244.086,004.112,003.992,004.016,004.016,00161.574
28 mar 20244.086,004.104,004.026,394.078,004.078,00154.434
27 mar 20244.138,004.140,004.046,004.050,004.050,00153.388
26 mar 20244.128,004.175,404.120,004.132,004.132,00116.775
25 mar 20244.172,004.207,084.140,004.144,004.144,00174.474
22 mar 20244.110,004.178,004.096,004.156,004.156,00164.700
21 mar 20243.990,004.105,873.982,004.072,004.072,00191.548
20 mar 20243.980,003.986,003.902,003.976,003.976,00110.396
19 mar 20243.930,003.970,003.922,003.940,003.940,00134.253
18 mar 20243.962,003.976,003.929,303.952,003.952,00222.562
15 mar 20243.840,003.978,003.840,003.968,003.968,00510.744
14 mar 20243.980,003.980,003.912,003.964,003.964,00140.837
13 mar 20243.952,003.962,003.906,003.920,003.920,00121.740
12 mar 20243.900,003.950,003.868,003.942,003.942,00173.867
11 mar 20243.916,003.940,003.840,003.870,003.870,00160.148
08 mar 20243.972,003.980,583.904,003.904,003.904,00190.608
07 mar 20243.980,003.990,003.882,003.950,003.950,00162.720
06 mar 20243.928,003.960,003.910,493.956,003.956,00168.578
05 mar 20243.954,003.954,003.883,433.898,003.898,00185.926
04 mar 20243.950,003.966,003.922,003.954,003.954,00304.800
01 mar 20243.930,003.956,003.916,003.950,003.950,00244.552
29 feb 20243.928,003.956,003.900,003.940,003.940,00170.541
28 feb 20243.938,003.938,003.894,003.908,003.908,00114.103
27 feb 20243.932,003.946,003.889,583.900,003.900,00137.080
26 feb 20243.868,003.944,003.860,003.930,003.930,00618.376
23 feb 20243.870,003.880,003.810,003.860,003.860,00158.050
22 feb 20243.826,003.862,003.810,003.848,003.848,00116.479
21 feb 20243.886,003.886,003.810,003.810,003.810,00332.716
20 feb 20243.872,003.879,423.810,003.842,003.842,00137.510
19 feb 20243.874,003.881,803.830,003.862,003.862,0084.968
16 feb 20243.854,003.882,003.850,793.872,003.872,00155.461
15 feb 20243.906,003.971,983.828,003.828,003.828,00170.092
15 feb 202414.56 Dividendo
14 feb 20243.954,003.973,873.880,003.894,003.879,4492.957
13 feb 20243.916,004.040,003.872,003.898,003.883,43148.777
12 feb 20243.972,004.034,803.950,004.004,003.989,03211.943
09 feb 20243.870,003.956,003.852,003.942,003.927,26188.587
08 feb 20243.882,003.929,533.868,003.868,003.853,54180.439
07 feb 20243.854,003.876,003.816,003.862,003.847,56156.796
06 feb 20243.836,003.869,293.816,003.854,003.839,59160.944
05 feb 20243.824,003.868,003.818,003.826,003.811,69129.307
02 feb 20243.786,003.844,003.772,003.828,003.813,69168.917
01 feb 20243.782,003.806,503.758,003.772,003.757,90154.210
31 gen 20243.814,003.815,003.758,003.780,003.765,87212.621
30 gen 20243.788,003.822,003.753,663.804,003.789,78314.286
29 gen 20243.696,003.754,003.678,003.722,003.708,08159.655
26 gen 20243.646,003.696,003.646,003.678,003.664,25240.073
25 gen 20243.678,003.698,003.666,003.666,003.652,29229.540
24 gen 20243.669,923.690,003.656,003.682,003.668,23185.941
23 gen 20243.718,003.718,003.654,003.654,003.640,34225.848
22 gen 20243.636,003.720,003.608,003.720,003.706,09205.704
19 gen 20243.578,003.621,323.540,003.620,003.606,46180.674
18 gen 20243.552,003.552,003.498,003.532,003.518,79165.689
17 gen 20243.534,003.581,203.502,003.540,003.526,76168.101
16 gen 20243.594,003.604,003.575,543.592,003.578,57226.810
15 gen 20243.606,803.614,003.584,003.604,003.590,52213.971
12 gen 20243.592,003.614,003.578,003.600,003.586,54168.487
11 gen 20243.568,003.604,003.542,003.570,003.556,65306.315
10 gen 20243.522,003.553,003.486,003.550,003.536,73158.478
09 gen 20243.506,003.526,003.494,003.512,003.498,87227.256
08 gen 20243.490,003.502,003.450,003.484,003.470,97239.348
05 gen 20243.418,003.492,003.402,003.480,003.466,99211.001
04 gen 20243.418,003.476,003.392,003.460,003.447,06232.965
03 gen 20243.512,003.608,003.414,003.426,003.413,19197.100
02 gen 20243.590,003.610,003.568,003.568,003.554,66151.354
29 dic 20233.570,003.610,003.554,003.584,003.570,6095.289
28 dic 20233.550,003.580,003.536,003.564,003.550,67176.054
27 dic 20233.538,003.576,003.508,003.550,003.536,73160.246
22 dic 20233.508,003.532,003.414,003.530,003.516,80156.440
21 dic 20233.458,003.476,003.440,003.470,003.457,03212.354
20 dic 20233.448,003.524,003.412,003.460,003.447,06328.258
19 dic 20233.412,003.442,003.370,003.434,003.421,16215.401
18 dic 20233.400,003.462,003.382,003.382,003.369,35236.561
*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...