Italia markets open in 6 hours 30 minutes

abrdn plc (SLFPF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,75000,0000 (0,00%)
Alla chiusura: 10:55AM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20241,75001,75001,75001,75001,7500-
06 mag 20241,75001,75001,75001,75001,7500-
03 mag 20241,75001,75001,75001,75001,7500-
02 mag 20241,75001,75001,75001,75001,7500-
01 mag 20241,83001,83001,75001,75001,75001.200
30 apr 20241,68001,68001,68001,68001,6800-
29 apr 20241,68001,68001,68001,68001,6800-
26 apr 20241,68001,68001,68001,68001,6800-
25 apr 20241,68001,68001,68001,68001,6800-
24 apr 20241,68001,68001,68001,68001,6800-
23 apr 20241,74001,74001,68001,68001,6800800
22 apr 20241,63001,63001,63001,63001,6300-
19 apr 20241,63001,63001,63001,63001,630011.100
18 apr 20241,70001,70001,70001,70001,700014.700
17 apr 20241,70001,70001,70001,70001,7000-
16 apr 20241,71001,71001,70001,70001,700020.200
15 apr 20241,81001,81001,81001,81001,8100-
12 apr 20241,81001,81001,81001,81001,8100-
11 apr 20241,81001,81001,81001,81001,8100-
10 apr 20241,81001,81001,81001,81001,8100-
09 apr 20241,81001,81001,81001,81001,8100100
08 apr 20241,73001,74001,73001,74001,74001.400
05 apr 20241,75001,75001,75001,75001,7500100
04 apr 20241,77001,77001,77001,77001,7700-
03 apr 20241,77001,77001,77001,77001,7700-
02 apr 20241,77001,77001,77001,77001,7700400
01 apr 20241,80001,80001,80001,80001,8000-
28 mar 20241,80001,80001,80001,80001,800031.300
27 mar 20241,80001,80001,80001,80001,8000-
26 mar 20241,80001,80001,80001,80001,80001.000
25 mar 20241,86001,86001,86001,86001,8600-
22 mar 20241,86001,86001,86001,86001,8600147.900
21 mar 20241,86001,86001,86001,86001,8600200
20 mar 20241,82001,82001,82001,82001,8200-
19 mar 20241,75001,82001,75001,82001,820027.700
18 mar 20241,81001,81001,81001,81001,8100200
15 mar 20241,81001,81001,81001,81001,8100-
14 mar 20241,81001,81001,81001,81001,8100800
14 mar 20240.093 Dividendo
13 mar 20241,91001,91001,91001,91001,81701.600
12 mar 20241,91001,91001,91001,91001,8170-
11 mar 20241,91001,91001,91001,91001,8170-
08 mar 20241,91001,91001,91001,91001,8170-
07 mar 20241,91001,91001,91001,91001,8170-
06 mar 20241,91001,91001,91001,91001,8170-
05 mar 20241,91001,91001,91001,91001,8170-
04 mar 20241,91001,91001,91001,91001,81701.000
01 mar 20241,98001,98001,98001,98001,8836-
29 feb 20241,98001,98001,98001,98001,88362.400
28 feb 20241,95001,95001,95001,95001,8551100
27 feb 20242,02002,02002,02002,02001,9216-
26 feb 20242,02002,02002,02002,02001,9216-
23 feb 20242,02002,02002,02002,02001,9216-
22 feb 20242,02002,02002,02002,02001,9216-
21 feb 20242,02002,02002,02002,02001,9216-
20 feb 20242,02002,02002,02002,02001,9216100
16 feb 20242,00002,06002,00002,06001,9597900
15 feb 20242,00002,00002,00002,00001,9026-
14 feb 20241,97002,00001,97002,00001,90261.800
13 feb 20242,10002,10002,10002,10001,9977-
12 feb 20242,10002,10002,10002,10001,9977-
09 feb 20242,10002,10002,10002,10001,997723.600
08 feb 20242,10002,10002,10002,10001,9977-
07 feb 20242,10002,10002,10002,10001,9977-
06 feb 20242,10002,10002,10002,10001,9977-
05 feb 20242,10002,10002,10002,10001,9977-
02 feb 20242,10002,10002,10002,10001,9977-
01 feb 20242,10002,10002,10002,10001,997710.000
31 gen 20242,11002,11002,10002,10001,997717.500
30 gen 20242,09002,09002,09002,09001,9882-
29 gen 20242,09002,09002,09002,09001,9882500
26 gen 20242,17002,17002,17002,17002,0643300
25 gen 20242,19002,19002,19002,19002,08345.000
24 gen 20242,19002,19002,19002,19002,0834-
23 gen 20242,19002,19002,19002,19002,0834-
22 gen 20242,19002,19002,19002,19002,0834-
19 gen 20242,19002,19002,19002,19002,0834-
18 gen 20242,19002,19002,19002,19002,0834-
17 gen 20242,19002,19002,19002,19002,0834700
16 gen 20242,19002,19002,19002,19002,0834300
12 gen 20242,17002,17002,17002,17002,0643100
11 gen 20242,17002,17002,17002,17002,0643-
10 gen 20242,17002,17002,17002,17002,0643-
09 gen 20242,17002,17002,17002,17002,0643-
08 gen 20242,17002,17002,17002,17002,0643-
05 gen 20242,17002,17002,17002,17002,0643100
04 gen 20242,14002,19002,14002,19002,08346.500
03 gen 20242,21002,21002,21002,21002,1024-
02 gen 20242,21002,21002,21002,21002,1024-
29 dic 20232,21002,21002,21002,21002,1024-
28 dic 20232,21002,21002,21002,21002,1024-
27 dic 20232,21002,21002,21002,21002,1024-
26 dic 20232,21002,21002,21002,21002,1024-
22 dic 20232,30002,30002,21002,21002,102412.100
21 dic 20232,21002,21002,20002,20002,09292.100
20 dic 20232,34002,34002,34002,34002,2261-
19 dic 20232,34002,34002,34002,34002,2261-
18 dic 20232,34002,34002,34002,34002,2261200
15 dic 20232,26002,26002,26002,26002,1500-
14 dic 20232,30002,30002,26002,26002,15002.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...