QQ.L - QinetiQ Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 2019341,40342,20335,60339,80339,80566.859
21 nov 2019338,60340,70334,20339,40339,40689.248
20 nov 2019342,20342,60336,19340,40340,40708.121
19 nov 2019340,40342,80335,00340,00340,001.110.723
18 nov 2019342,40343,60336,00338,00338,00690.429
15 nov 2019354,60355,00338,26338,80338,801.276.687
14 nov 2019323,00352,20323,00351,60351,602.763.299
13 nov 2019320,80322,80316,57322,00322,00648.564
12 nov 2019316,80324,00313,00321,20321,20831.530
11 nov 2019317,40318,80313,20317,00317,00608.196
08 nov 2019313,80317,20313,80316,40316,40344.418
07 nov 2019315,00318,40314,80316,20316,20620.118
06 nov 2019316,20317,00311,00313,60313,60524.812
05 nov 2019320,80320,80315,40318,40318,40382.732
04 nov 2019319,00319,80315,60319,00319,00699.997
01 nov 2019315,00318,20315,00317,20317,20629.993
31 ott 2019314,40318,20312,40315,20315,20598.270
30 ott 2019311,60314,40310,60313,00313,00628.770
29 ott 2019311,60314,80310,20310,40310,40319.966
28 ott 2019313,80313,80309,80313,00313,00376.075
25 ott 2019312,00313,00309,20312,00312,00514.436
24 ott 2019310,40311,40306,86310,40310,40442.536
23 ott 2019306,00310,20304,20310,00310,00916.821
22 ott 2019303,40306,60303,40306,40306,40938.992
21 ott 2019305,40308,80303,60305,40305,40813.453
18 ott 2019302,60310,60302,60308,00308,00831.953
17 ott 2019304,60311,60303,60303,60303,601.046.215
16 ott 2019302,00308,40300,40305,40305,40824.335
15 ott 2019312,00314,60303,80304,20304,202.273.825
14 ott 2019313,80315,40301,60312,20312,20866.932
11 ott 2019301,00313,60301,00311,40311,401.023.371
10 ott 2019306,00306,00300,20303,60303,60374.943
09 ott 2019302,20304,20300,00304,00304,00422.963
08 ott 2019300,00304,20299,40302,20302,203.887.427
07 ott 2019307,00307,00300,60302,40302,40524.466
04 ott 2019305,80310,00303,60305,00305,00766.188
03 ott 2019312,20312,20304,22306,60306,601.063.227
02 ott 2019290,00310,20290,00308,00308,001.661.272
01 ott 2019288,00292,20288,00291,60291,601.639.025
30 set 2019286,20290,40286,20288,80288,80472.251
27 set 2019289,80291,80286,80287,40287,40667.698
26 set 2019283,00289,60283,00288,00288,00394.281
25 set 2019287,00287,60283,60284,60284,60676.279
24 set 2019289,60291,38284,60287,00287,00453.655
23 set 2019297,80299,80290,20291,60291,60492.896
20 set 2019304,00309,60297,00298,80298,801.447.405
19 set 2019297,80301,20294,20298,00298,00818.132
18 set 2019309,60309,60299,20300,00300,00479.982
17 set 2019305,20305,20300,48302,80302,80587.125
16 set 2019306,20306,20300,63302,00302,001.198.431
13 set 2019298,40306,40296,14306,20306,20828.060
12 set 2019295,00297,60292,00297,60297,60595.489
11 set 2019286,80295,80286,20295,80295,801.033.621
10 set 2019284,40288,00284,20288,00288,00360.443
09 set 2019288,40290,73285,80286,60286,60378.449
06 set 2019284,00287,60283,60287,60287,60625.250
05 set 2019287,00292,20285,20286,40286,40608.054
04 set 2019293,20293,60289,93293,40293,40315.572
03 set 2019288,40292,00287,80290,60290,60471.383
02 set 2019280,40290,20280,40289,80289,80402.437
30 ago 2019284,60288,80283,59288,60288,60672.807
29 ago 2019277,40286,00277,40286,00286,001.002.294
28 ago 2019277,20283,60277,20282,80282,80528.587
27 ago 2019285,20285,20280,80283,00283,00643.520
23 ago 2019281,60287,20280,38284,00284,00570.401
22 ago 2019271,60279,80271,60279,80279,80510.839
21 ago 2019274,40279,60274,40278,60278,604.497.702
20 ago 2019266,60276,00266,60276,00276,001.835.613
19 ago 2019272,20275,20270,40274,00274,00390.577
16 ago 2019266,40272,20266,40272,00272,00733.196
15 ago 2019267,60270,20266,80269,00269,00894.236
14 ago 2019274,20274,20265,22267,00267,001.115.206
13 ago 2019273,20274,00269,20272,00272,00556.157
12 ago 2019281,00281,74274,60275,20275,20468.411
09 ago 2019278,80281,80277,88279,20279,20595.847
08 ago 2019279,20281,80278,80281,40281,40472.442
07 ago 2019274,20279,20274,20279,00279,00570.060
06 ago 2019276,40280,40274,40274,40274,40437.946
05 ago 2019277,00279,20274,62277,40277,40744.154
02 ago 2019284,60285,00280,20280,20280,20546.607
01 ago 2019292,60292,60279,20285,00285,00806.252
01 ago 20194.5 Dividendo
31 lug 2019291,60294,00287,20289,20284,701.438.720
30 lug 2019301,80304,29293,80293,80289,23583.362
29 lug 2019292,60306,20292,60299,60294,941.242.930
26 lug 2019291,00291,00287,60289,40284,90374.988
25 lug 2019287,80290,00286,20289,60285,091.462.952
24 lug 2019274,40288,00274,40285,40280,96823.522
23 lug 2019273,40278,00271,60277,20272,891.982.838
22 lug 2019274,00277,60270,40273,00268,75603.680
19 lug 2019277,00279,00272,40275,20270,922.056.295
18 lug 2019280,00281,00276,60277,80273,48597.923
17 lug 2019284,00284,40280,40280,40276,04652.003
16 lug 2019282,60283,60280,20282,20277,81656.390
15 lug 2019278,00284,40277,60282,60278,20577.760
12 lug 2019279,40280,40276,00279,60275,25416.035
11 lug 2019278,00281,00278,00278,00273,67753.408
10 lug 2019280,00281,00277,80279,20274,86648.890
09 lug 2019277,00279,80276,40278,60274,26820.254
08 lug 2019276,40279,20276,40278,60274,26440.361
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità