QQ.L - QinetiQ Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 lug 2019279,20280,00277,40278,60274,26875.000
04 lug 2019279,40281,00279,40279,80275,45372.012
03 lug 2019280,20282,00278,60280,40276,04456.614
02 lug 2019278,00282,20278,00280,40276,041.135.754
01 lug 2019280,00282,60278,80279,40275,051.689.390
28 giu 2019277,60282,80275,40279,40275,052.238.991
27 giu 2019284,80284,80280,00282,20277,81662.607
26 giu 2019290,00290,60282,80283,20278,791.394.317
25 giu 2019290,00291,40289,20289,20284,70599.785
24 giu 2019290,00294,40290,00291,00286,47648.955
21 giu 2019291,20292,40285,80292,40287,852.983.234
20 giu 2019289,80292,80289,20289,20284,701.810.902
19 giu 2019296,60296,60289,60291,20286,67875.783
18 giu 2019291,60296,60288,60294,40289,821.332.899
17 giu 2019292,40292,40289,20290,80286,28687.419
14 giu 2019291,80291,80288,20290,20285,68713.077
13 giu 2019294,60294,60289,60289,60285,091.638.694
12 giu 2019287,60290,80287,60290,20285,68624.329
11 giu 2019290,40292,80288,40291,20286,671.036.476
10 giu 2019286,40290,00285,60290,00285,491.005.075
07 giu 2019287,60287,60285,40285,80281,35820.971
06 giu 2019284,60286,80284,40285,40280,961.558.583
05 giu 2019275,00288,40270,20285,80281,351.516.578
04 giu 2019288,00289,00284,60286,80282,342.679.160
03 giu 2019291,00291,40286,80288,60284,11755.246
31 mag 2019298,40301,20289,60291,40286,871.101.797
30 mag 2019300,00301,60295,80298,20293,561.025.794
29 mag 2019298,40300,00291,80293,80289,231.196.856
28 mag 2019304,60304,60294,60300,80296,122.462.506
24 mag 2019311,60315,40302,80303,00298,291.175.386
23 mag 2019311,20324,40301,80312,40307,542.609.391
22 mag 2019300,40304,20296,80296,80292,181.084.876
21 mag 2019303,40308,60302,40303,80299,071.212.437
20 mag 2019300,00304,40300,00304,20299,471.065.387
17 mag 2019304,20304,20301,20303,60298,88651.127
16 mag 2019300,00302,40300,00301,80297,10561.548
15 mag 2019301,00302,80299,00300,20295,53842.610
14 mag 2019298,80300,80298,20300,00295,33703.509
13 mag 2019305,00305,00297,00297,00292,38436.428
10 mag 2019302,80302,80299,00300,20295,53418.125
09 mag 2019304,60304,60298,80299,40294,74485.274
08 mag 2019306,40306,40302,80303,80299,07945.342
07 mag 2019309,00309,00303,60303,60298,881.092.203
03 mag 2019306,80307,80303,20307,00302,221.143.256
02 mag 2019305,00305,00300,60303,40298,681.659.753
01 mag 2019302,60305,40302,20304,20299,47577.001
30 apr 2019297,20302,20297,20301,40296,711.178.669
29 apr 2019295,40301,00292,60301,00296,321.213.168
26 apr 2019295,80295,80291,00293,40288,83911.392
25 apr 2019294,00297,00293,40294,00289,43704.101
24 apr 2019292,00293,40289,60293,40288,83901.872
23 apr 2019291,00292,00289,20289,60285,09964.420
18 apr 2019288,60291,60285,60290,40285,88986.204
17 apr 2019288,40291,60287,40288,00283,52812.144
16 apr 2019288,00290,60287,60289,00284,501.153.695
15 apr 2019288,20291,20285,20287,40282,931.646.159
12 apr 2019295,40295,40287,20290,80286,281.030.668
11 apr 2019295,60295,60289,20289,20284,701.139.328
10 apr 2019297,40301,80291,80293,20288,641.249.774
09 apr 2019308,00308,20303,20305,00300,251.880.967
08 apr 2019306,40309,80305,80307,00302,22643.191
05 apr 2019302,60308,20298,60305,20300,451.231.686
04 apr 2019300,60306,00299,60301,40296,71611.513
03 apr 2019297,00302,80297,00302,40297,69713.230
02 apr 2019303,20305,40298,40299,00294,35998.613
01 apr 2019308,00308,00300,20302,20297,50656.919
*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