QQ.L - QinetiQ Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 2020306,00311,80306,00302,40302,40110.317
31 lug 2020297,20309,60297,20305,80305,801.728.445
30 lug 2020300,60307,20296,40307,20307,201.571.831
29 lug 2020296,60303,80296,60301,20301,20286.903
28 lug 2020299,00302,60295,00302,60302,60783.330
27 lug 2020306,00309,60294,80300,00300,001.591.844
24 lug 2020298,80306,60298,80302,60302,60288.886
23 lug 2020310,40314,00303,40306,00306,00933.027
22 lug 2020321,20321,80313,00317,60317,601.242.121
21 lug 2020322,20323,20312,40320,80320,801.653.024
20 lug 2020------
17 lug 2020311,00318,20305,80308,20308,203.896.510
16 lug 2020320,00324,34310,00316,80316,801.554.566
15 lug 2020310,00322,60303,00319,80319,802.304.353
14 lug 2020290,40306,80286,00301,40301,401.150.240
13 lug 2020293,60303,00291,00298,80298,80825.962
10 lug 2020283,00292,40283,00288,00288,00711.840
09 lug 2020302,80302,80287,20287,20287,20944.998
08 lug 2020292,60302,60292,60294,20294,20792.607
07 lug 2020300,80301,80298,20300,20300,20369.935
06 lug 2020302,60307,86297,60301,60301,601.030.506
03 lug 2020300,60304,20293,60297,20297,20623.187
02 lug 20203,023,062,962,982,98606.362
01 lug 2020295,40303,00293,60298,40298,40533.351
30 giu 20203,003,062,972,972,97472.436
29 giu 2020301,00305,92299,80304,00304,00389.467
26 giu 2020303,80309,60301,40303,00303,00541.550
25 giu 2020308,80308,80295,80300,20300,20642.073
24 giu 2020312,80312,80302,00302,00302,00754.535
23 giu 2020304,80315,60304,80314,00314,00600.472
22 giu 2020314,00324,20309,40310,80310,80817.877
19 giu 2020308,80317,00306,24317,00317,005.310.470
18 giu 2020305,60312,80304,50307,00307,00616.878
17 giu 2020289,00311,20289,00305,60305,60586.139
16 giu 2020309,40309,40303,20304,00304,00769.341
15 giu 2020285,91306,28284,27300,80300,802.050.296
12 giu 2020291,00297,00283,40290,80290,80669.533
11 giu 2020310,00310,00290,40291,60291,601.724.543
10 giu 2020303,80310,40301,35303,00303,00609.447
09 giu 2020306,00312,20208,28303,00303,001.519.745
08 giu 2020313,00317,20305,60313,40313,401.997.461
05 giu 2020310,60318,80310,20315,20315,201.122.437
04 giu 2020305,40315,40305,40314,00314,00646.793
03 giu 2020297,20312,40297,00311,00311,00669.344
02 giu 2020304,00304,00293,60296,20296,203.075.804
01 giu 2020294,20301,40294,20294,60294,602.476.202
29 mag 2020297,00302,40293,32295,00295,001.053.401
28 mag 2020295,00304,40295,00300,60300,60673.436
27 mag 2020300,00306,30297,80299,00299,00825.876
26 mag 2020305,80306,47299,60302,40302,401.405.292
22 mag 2020302,00307,90300,00300,60300,601.060.251
21 mag 2020311,60323,00299,46309,00309,001.228.550
20 mag 2020297,40307,00297,40304,00304,00994.267
19 mag 2020315,40315,40304,00306,00306,00869.725
18 mag 2020296,60310,40296,60310,40310,40517.056
15 mag 2020300,00303,00296,60301,20301,20460.840
14 mag 2020290,00298,65287,81294,20294,20871.104
13 mag 2020310,60312,20300,20301,40301,40581.820
12 mag 2020310,00322,40310,00314,80314,80513.633
11 mag 2020305,40318,00305,40317,20317,20679.920
07 mag 2020300,60310,80300,60308,60308,60955.390
06 mag 2020302,80309,80299,80299,80299,801.036.861
05 mag 2020300,80305,20294,80301,20301,201.243.210
04 mag 2020302,00302,00294,80294,80294,801.751.952
01 mag 2020298,60303,40296,40301,80301,80257.268
30 apr 2020322,80325,40303,00304,00304,00824.000
29 apr 2020302,40320,20302,40314,60314,601.373.592
28 apr 2020310,80313,60297,60308,80308,801.771.873
27 apr 2020319,00325,00315,70317,60317,60482.094
24 apr 2020317,00322,40314,40314,40314,40781.344
23 apr 2020321,40327,60320,00322,00322,00946.352
22 apr 2020319,80333,40311,40318,00318,001.139.311
21 apr 2020339,80339,80331,00332,60332,602.403.516
20 apr 2020329,60345,40329,60339,40339,40789.986
17 apr 2020327,20337,20326,60333,40333,401.858.362
16 apr 2020323,40327,00319,60322,40322,40835.480
15 apr 2020327,80333,40317,80319,60319,60747.215
14 apr 2020341,20341,20329,20335,20335,201.121.727
09 apr 2020337,20342,36329,60333,20333,20977.850
08 apr 2020315,00332,80315,00332,60332,602.975.243
07 apr 2020328,20336,89321,40321,40321,40576.818
06 apr 2020315,00323,00309,20321,40321,40842.013
03 apr 2020315,60315,60300,60302,00302,00535.483
02 apr 2020305,60315,60302,80310,20310,20782.017
01 apr 2020311,20320,00304,00314,60314,601.280.845
31 mar 2020315,00323,20293,20322,00322,001.628.780
30 mar 2020306,40315,40293,00310,00310,001.403.467
27 mar 2020308,00315,40301,40309,80309,801.176.548
26 mar 2020310,40322,08305,40315,00315,001.342.812
25 mar 2020299,00315,60295,60310,20310,201.103.502
24 mar 2020280,00297,20272,80291,80291,801.304.348
23 mar 2020257,20277,20250,20270,40270,401.930.405
20 mar 2020260,40276,80258,00268,60268,603.737.816
19 mar 2020264,00270,40232,80249,40249,405.205.168
18 mar 2020279,40281,70260,14267,20267,202.213.428
17 mar 2020283,60291,80272,20283,80283,802.218.575
16 mar 2020287,60291,36254,20282,80282,802.094.557
13 mar 2020301,60313,40299,40301,40301,401.377.577
12 mar 2020301,60306,20293,60305,00305,001.291.599
11 mar 2020331,80332,60314,26315,80315,801.685.813
*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