QQ.L - QinetiQ Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 2019292,40292,40289,20290,80290,80485.048
14 giu 2019291,80291,80288,20290,20290,20713.077
13 giu 2019294,60294,60289,60289,60289,601.638.694
12 giu 2019287,60290,80287,60290,20290,20624.329
11 giu 2019290,40292,80288,40291,20291,201.036.476
10 giu 2019286,40290,00285,60290,00290,001.005.075
07 giu 2019287,60287,60285,40285,80285,80820.971
06 giu 2019284,60286,80284,40285,40285,401.558.583
05 giu 2019275,00288,40270,20285,80285,801.516.578
04 giu 2019288,00289,00284,60286,80286,802.679.160
03 giu 2019291,00291,40286,80288,60288,60755.246
31 mag 2019298,40301,20289,60291,40291,401.101.797
30 mag 2019300,00301,60295,80298,20298,201.025.794
29 mag 2019298,40300,00291,80293,80293,801.196.856
28 mag 2019304,60304,60294,60300,80300,802.462.506
24 mag 2019311,60315,40302,80303,00303,001.175.386
23 mag 2019311,20324,40301,80312,40312,402.609.391
22 mag 2019300,40304,20296,80296,80296,801.084.876
21 mag 2019303,40308,60302,40303,80303,801.212.437
20 mag 2019300,00304,40300,00304,20304,201.065.387
17 mag 2019304,20304,20301,20303,60303,60651.127
16 mag 2019300,00302,40300,00301,80301,80561.548
15 mag 2019301,00302,80299,00300,20300,20842.610
14 mag 2019298,80300,80298,20300,00300,00703.509
13 mag 2019305,00305,00297,00297,00297,00436.428
10 mag 2019302,80302,80299,00300,20300,20418.125
09 mag 2019304,60304,60298,80299,40299,40485.274
08 mag 2019306,40306,40302,80303,80303,80945.342
07 mag 2019309,00309,00303,60303,60303,601.092.203
03 mag 2019306,80307,80303,20307,00307,001.143.256
02 mag 2019305,00305,00300,60303,40303,401.659.753
01 mag 2019302,60305,40302,20304,20304,20577.001
30 apr 2019297,20302,20297,20301,40301,401.178.669
29 apr 2019295,40301,00292,60301,00301,001.213.168
26 apr 2019295,80295,80291,00293,40293,40911.392
25 apr 2019294,00297,00293,40294,00294,00704.101
24 apr 2019292,00293,40289,60293,40293,40901.872
23 apr 2019291,00292,00289,20289,60289,60964.420
18 apr 2019288,60291,60285,60290,40290,40986.204
17 apr 2019288,40291,60287,40288,00288,00812.144
16 apr 2019288,00290,60287,60289,00289,001.153.695
15 apr 2019288,20291,20285,20287,40287,401.646.159
12 apr 2019295,40295,40287,20290,80290,801.030.668
11 apr 2019295,60295,60289,20289,20289,201.139.328
10 apr 2019297,40301,80291,80293,20293,201.249.774
09 apr 2019308,00308,20303,20305,00305,001.880.967
08 apr 2019306,40309,80305,80307,00307,00643.191
05 apr 2019302,60308,20298,60305,20305,201.231.686
04 apr 2019300,60306,00299,60301,40301,40611.513
03 apr 2019297,00302,80297,00302,40302,40713.230
02 apr 2019303,20305,40298,40299,00299,00998.613
01 apr 2019308,00308,00300,20302,20302,20656.919
29 mar 2019295,40301,80294,80301,20301,201.522.987
28 mar 2019297,10298,60295,30297,00297,00591.713
27 mar 2019296,10297,10294,40295,70295,70883.311
26 mar 2019294,90298,60291,80296,10296,101.127.392
25 mar 2019295,90297,50293,40295,10295,10519.082
22 mar 2019305,90307,50297,30297,30297,30966.612
21 mar 2019310,00310,00304,80307,40307,40945.798
20 mar 2019312,40314,50309,10309,10309,101.061.725
19 mar 2019309,10313,70309,10311,00311,001.284.220
18 mar 2019306,00310,80306,00309,70309,70745.918
15 mar 2019307,80309,10305,50306,10306,102.157.155
14 mar 2019303,20308,40301,90306,20306,201.257.577
13 mar 2019300,20304,90300,20304,50304,501.175.939
12 mar 2019300,10303,60300,10301,60301,601.494.685
11 mar 2019304,60305,50300,40301,10301,101.133.342
08 mar 2019302,50305,20301,00302,20302,20802.827
07 mar 2019303,20305,10301,20304,20304,201.175.335
06 mar 2019306,40308,30303,90303,90303,90951.803
05 mar 2019309,00311,10307,40307,70307,701.366.991
04 mar 2019311,40314,70309,70310,90310,90854.523
01 mar 2019310,00311,60304,40311,40311,401.629.592
28 feb 2019305,00307,20300,80306,80306,801.278.167
27 feb 2019305,80315,20305,20307,00307,001.590.427
26 feb 2019305,00307,40300,40305,00305,00559.512
25 feb 2019308,60309,90305,10307,00307,001.499.281
22 feb 2019309,00314,20309,00309,80309,80964.559
21 feb 2019310,20315,00308,50309,70309,70602.281
20 feb 2019309,10310,80305,90309,20309,202.020.514
19 feb 2019310,20312,50310,00310,10310,10883.583
18 feb 2019307,90313,30306,90311,30311,30672.564
15 feb 2019308,50311,50306,20310,20310,201.003.380
14 feb 2019305,00310,20304,70308,20308,20900.872
13 feb 2019301,90305,80298,70305,00305,001.106.081
12 feb 2019306,00307,30299,80301,00301,00791.278
11 feb 2019304,80308,10301,90306,00306,001.172.539
08 feb 2019299,20303,10299,20302,80302,80709.256
07 feb 2019305,80306,60301,80301,80301,801.296.098
06 feb 2019303,70306,90300,20305,70305,701.007.840
05 feb 2019301,80306,10298,30303,60303,60690.385
04 feb 2019297,70301,30297,70300,00300,00699.592
01 feb 2019302,10303,50297,10298,90298,901.111.530
31 gen 2019287,80307,10283,40303,00303,002.438.745
30 gen 2019294,30295,80293,30294,00294,001.181.691
29 gen 2019295,60297,70293,80293,80293,80905.672
28 gen 2019294,20296,70292,00293,90293,901.257.769
25 gen 2019299,30301,10295,90296,80296,80529.153
24 gen 2019296,70300,70296,20299,70299,701.039.443
23 gen 2019303,30303,30298,50298,90298,901.163.282
*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