Italia markets closed

Playtech plc (PTEC.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
403,00+7,40 (+1,87%)
Alla chiusura: 5:06PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 2020402,30416,90396,30403,00403,00998.245
03 dic 2020395,00400,00390,50395,60395,60928.849
02 dic 2020392,40399,30390,20395,00395,00790.974
01 dic 2020378,00396,90378,00395,80395,801.445.891
30 nov 2020375,00391,90375,00384,00384,001.164.773
27 nov 2020366,70384,40363,30384,40384,401.718.864
26 nov 2020365,00371,70362,90371,00371,00564.279
25 nov 2020375,00382,20370,00372,80372,80736.282
24 nov 2020373,50373,50364,96370,00370,001.296.791
23 nov 2020359,00369,70357,20363,90363,90564.546
20 nov 2020369,00369,00356,49357,60357,60903.123
19 nov 2020366,00368,00361,40361,40361,402.384.864
18 nov 2020366,00370,30365,40366,60366,601.307.064
17 nov 2020371,20375,70366,20368,00368,001.265.008
16 nov 2020379,90381,50371,40373,20373,20745.307
13 nov 2020370,20379,90370,20376,20376,20672.631
12 nov 2020371,30385,30368,70372,80372,80761.095
11 nov 2020363,90374,80361,10372,40372,40659.287
10 nov 2020359,20366,50352,40361,80361,80814.466
09 nov 2020352,70365,50346,10351,70351,701.190.479
06 nov 2020350,50360,50347,30347,30347,30556.444
05 nov 2020360,90361,50356,40356,40356,40499.763
04 nov 2020339,70359,00339,10358,40358,40386.649
03 nov 2020343,40352,30342,60345,40345,40567.250
02 nov 2020344,30344,30332,64340,00340,00510.149
30 ott 2020339,60342,30328,60340,20340,20620.703
29 ott 2020335,00338,70327,65331,90331,901.394.378
28 ott 2020345,00348,30328,70332,20332,20676.470
27 ott 2020349,00352,80345,00349,10349,10570.187
26 ott 2020360,10370,20348,80348,80348,80398.828
23 ott 2020370,00370,60360,80366,30366,30413.498
22 ott 2020355,00367,80355,00361,50361,50526.932
21 ott 2020362,00365,00358,20358,80358,80393.234
20 ott 2020354,60366,00354,60363,20363,20421.580
19 ott 2020360,20369,70359,60361,00361,00583.622
16 ott 2020370,50373,66367,10368,20368,20530.113
15 ott 2020371,00371,00358,80367,00367,00846.889
14 ott 2020365,00380,00365,00374,70374,701.041.820
13 ott 2020387,00387,00364,80368,20368,20588.151
12 ott 2020376,80381,80376,40377,10377,10434.208
09 ott 2020374,00380,80374,00379,40379,40598.448
08 ott 2020373,50377,80373,00374,80374,80527.924
07 ott 2020362,90376,20362,90371,20371,20589.005
06 ott 2020375,00375,00368,00370,10370,10410.096
05 ott 2020360,70367,60357,80366,20366,20541.562
02 ott 2020346,90358,00345,80358,00358,00577.689
01 ott 2020368,80368,80349,30352,50352,50662.216
30 set 2020357,50368,10357,50362,70362,70903.704
29 set 2020367,70371,90358,60360,40360,40530.783
28 set 2020364,80374,00360,79368,40368,40460.543
25 set 2020346,10360,50339,90360,50360,50805.347
24 set 2020360,00360,00345,10345,50345,50921.449
23 set 2020352,00365,30352,00357,80357,80769.489
22 set 2020350,00355,60347,00351,10351,101.091.281
21 set 2020361,10363,50343,30346,50346,501.167.611
18 set 2020374,50378,84362,30362,70362,702.396.877
17 set 2020384,00384,00345,62366,50366,502.289.661
16 set 2020381,10395,70381,10391,50391,501.018.805
15 set 2020383,80392,40382,40389,00389,001.185.506
14 set 2020383,80383,80374,70382,50382,50957.797
11 set 2020361,30381,80361,30378,60378,60756.232
10 set 2020359,70372,70359,70372,30372,30732.676
09 set 2020370,00370,00360,90365,70365,70476.668
08 set 2020359,00371,00355,70369,30369,301.187.209
07 set 2020350,80361,00350,80361,00361,00301.957
04 set 2020366,10370,00352,90356,80356,80532.682
03 set 2020366,00370,20356,00356,80356,80640.405
02 set 2020363,80371,40362,40362,80362,80334.948
01 set 2020369,00373,50363,90368,50368,501.752.211
28 ago 2020378,90378,90362,70368,90368,90560.134
27 ago 2020367,70375,70367,70373,90373,90529.761
26 ago 2020362,50375,30362,50372,70372,70569.375
25 ago 2020363,50372,90357,40362,10362,101.304.581
24 ago 2020356,40363,38350,75355,00355,00484.024
21 ago 2020353,40360,80350,75356,80356,80458.202
20 ago 2020344,60358,80344,60349,90349,901.100.081
19 ago 2020350,00355,20345,90355,10355,101.386.391
18 ago 2020354,90366,50348,40352,80352,801.602.028
17 ago 2020362,00376,10353,50354,90354,901.518.307
14 ago 2020358,20360,50349,20353,80353,801.667.044
13 ago 2020355,10359,00350,20357,10357,10866.969
12 ago 2020358,20358,20349,10352,10352,10669.682
11 ago 2020349,50363,00348,30353,80353,801.009.778
10 ago 2020348,70355,17345,20346,40346,401.123.707
07 ago 2020329,90346,60329,90346,60346,60599.621
06 ago 2020336,10340,90329,50340,90340,901.143.324
05 ago 2020312,00341,00308,30337,20337,204.399.609
04 ago 2020313,00317,40309,80315,20315,201.100.452
03 ago 2020301,80311,70295,80311,10311,10717.494
31 lug 2020301,00305,00298,20298,20298,201.031.442
30 lug 2020300,00303,30296,00300,00300,00686.168
29 lug 2020297,90301,50288,90300,20300,20535.925
28 lug 2020299,30301,30295,10296,80296,80193.901
27 lug 2020305,00305,00287,89295,70295,70350.169
24 lug 2020310,00310,00295,90299,00299,00456.354
23 lug 2020304,20311,00300,80303,40303,40707.817
22 lug 2020314,70315,43301,70304,10304,10599.247
21 lug 2020310,50316,60306,30311,00311,001.092.332
20 lug 2020304,70311,50302,70303,30303,30390.520
17 lug 2020298,10314,90298,10312,10312,10790.450
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...