Italia markets closed

Playtech plc (PTEC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
569,50+1,00 (+0,18%)
Alla chiusura: 05:58PM GMT
Periodo di tempo:
29 gen 2022 - 29 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023570,50573,50563,00569,50569,50810.264
26 gen 2023552,00576,50552,00568,50568,501.336.645
25 gen 2023551,00559,00545,50557,50557,50276.849
24 gen 2023545,50555,00545,00554,50554,50363.327
23 gen 2023548,00553,00537,50546,00546,00240.836
20 gen 2023538,50550,00531,00547,00547,00364.048
19 gen 2023535,00546,50528,50539,00539,00264.931
18 gen 2023523,00546,00523,00535,00535,00394.944
17 gen 2023548,50551,50534,50534,50534,50349.148
16 gen 2023536,00556,50525,50552,00552,00287.421
13 gen 2023549,00549,00520,00526,50526,50587.066
12 gen 2023552,50558,00545,00545,00545,00210.058
11 gen 2023550,50557,16544,50549,50549,50230.770
10 gen 2023552,50552,50538,50542,00542,00236.500
09 gen 2023537,00557,00537,00546,00546,00254.640
06 gen 2023547,50550,00535,38550,00550,00245.237
05 gen 2023542,50549,00533,00534,00534,00142.297
04 gen 2023538,50547,50535,00545,50545,50221.587
03 gen 2023506,50538,00503,50536,00536,00370.038
30 dic 2022512,50512,50507,00509,00509,0054.602
29 dic 2022492,20511,00492,20510,50510,5099.514
28 dic 2022515,00515,00504,00508,00508,00145.668
23 dic 2022499,80507,50499,80507,50507,5088.869
22 dic 2022501,00508,00501,00504,50504,50240.811
21 dic 2022496,80507,00496,80504,00504,00241.380
20 dic 2022491,40500,00489,20497,80497,80211.311
19 dic 2022508,50508,50494,34497,60497,60276.769
16 dic 2022500,00505,50495,20496,60496,60595.001
15 dic 2022513,00513,50502,00505,50505,50250.073
14 dic 2022517,00520,00513,50514,50514,50348.966
13 dic 2022514,50531,00513,00520,00520,00683.841
12 dic 2022517,50524,00514,00515,00515,00241.209
09 dic 2022524,50527,50519,00521,50521,50445.954
08 dic 2022525,00531,00522,00524,00524,00291.254
07 dic 2022526,00532,00522,50524,50524,50466.621
06 dic 2022539,00544,50528,00528,00528,00160.150
05 dic 2022552,50557,50547,50548,00548,00185.733
02 dic 2022567,00567,00554,00559,00559,00244.188
01 dic 2022554,50562,50551,00562,50562,501.330.951
30 nov 2022562,00562,00550,50550,50550,50762.797
29 nov 2022559,00559,50550,50554,00554,00364.965
28 nov 2022545,00558,00545,00553,50553,50238.375
25 nov 2022553,50557,00543,00557,00557,00220.365
24 nov 2022566,50566,50543,00549,00549,00131.260
23 nov 2022545,00563,00545,00553,50553,50187.371
22 nov 2022546,50556,50541,50556,50556,50319.349
21 nov 2022560,50560,50539,50544,50544,50179.517
18 nov 2022540,00552,50539,00545,50545,50294.379
17 nov 2022551,00551,00533,00543,50543,50518.793
16 nov 2022543,00550,00533,00540,00540,00577.682
15 nov 2022556,50557,00544,50547,00547,00531.188
14 nov 2022556,00560,00546,50555,50555,50376.952
11 nov 2022558,00562,50551,00551,00551,00519.390
10 nov 2022540,00559,50539,40555,00555,00515.961
09 nov 2022555,00557,00540,00541,50541,50260.326
08 nov 2022550,00553,00539,30553,00553,00449.368
07 nov 2022534,00548,31531,20545,00545,001.241.156
04 nov 2022530,00538,00522,50534,50534,50683.897
03 nov 2022531,00531,00520,50528,00528,00369.795
02 nov 2022518,00528,50518,00525,00525,001.055.595
01 nov 2022517,00529,00517,00524,00524,00847.095
31 ott 2022524,50524,50509,50519,00519,00958.809
28 ott 2022530,00530,50519,50522,00522,00227.187
27 ott 2022543,00543,00527,50532,00532,00470.125
26 ott 2022530,00531,50519,00531,50531,502.081.041
25 ott 2022515,00526,00515,00524,00524,00941.470
24 ott 2022542,00542,00521,50525,00525,00845.293
21 ott 2022523,00530,50514,50525,00525,00475.521
20 ott 2022521,50528,50515,00524,50524,501.117.828
19 ott 2022550,00550,00523,50523,50523,50700.036
18 ott 2022532,50545,00527,50541,00541,00551.723
17 ott 2022524,00534,50509,00532,50532,50669.735
14 ott 2022517,00519,65502,00510,50510,50749.668
13 ott 2022488,60508,00480,00506,00506,00965.889
12 ott 2022474,00476,92468,00470,00470,00477.636
11 ott 2022473,00473,00456,60472,20472,20379.982
10 ott 2022463,80469,00461,40466,20466,20382.692
07 ott 2022484,00484,00465,00472,40472,40402.188
06 ott 2022468,00478,20460,80472,80472,80356.118
05 ott 2022463,00465,52456,40464,20464,20202.931
04 ott 2022454,20466,60448,40463,80463,80294.487
03 ott 2022430,60446,40430,60445,00445,00819.604
30 set 2022418,00443,60418,00441,60441,60831.887
29 set 2022441,40441,40416,20421,80421,80626.837
28 set 2022421,60437,20413,88431,60431,60628.177
27 set 2022425,00435,20412,40422,40422,40612.435
26 set 2022383,80418,80360,80418,80418,801.076.191
23 set 2022427,40438,40388,58390,80390,801.151.461
22 set 2022466,60477,60423,00425,80425,801.423.434
21 set 2022472,40481,60464,40474,00474,002.295.098
20 set 2022456,20475,80452,00469,60469,60655.795
16 set 2022462,00462,00445,60451,00451,00750.725
15 set 2022464,40464,40446,20454,60454,60386.912
14 set 2022472,00472,00449,40452,60452,60290.262
13 set 2022481,40481,40464,40464,60464,60380.403
12 set 2022462,00472,60461,40472,60472,60421.409
09 set 2022449,20456,60448,60454,20454,20500.628
08 set 2022445,20452,00442,00447,60447,60319.509
07 set 2022454,00454,00440,00447,80447,80142.670
06 set 2022437,00454,60437,00447,60447,60519.265
*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...