STAN.L - Standard Chartered PLC

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 ago 2019616,00626,00616,00623,00623,009.429.933
20 ago 2019620,40620,40614,00617,00617,004.802.817
19 ago 2019613,60622,20613,60618,40618,404.630.276
16 ago 2019610,00615,80604,60612,40612,405.739.198
15 ago 2019607,60610,40598,40602,40602,406.440.938
14 ago 2019613,00620,80604,00607,60607,6010.902.393
13 ago 2019609,80628,60608,00622,40622,408.267.231
12 ago 2019630,20630,80612,40614,20614,207.550.463
09 ago 2019627,40629,80624,00626,40626,405.651.325
08 ago 2019632,20635,40625,20635,40635,405.876.012
07 ago 2019637,80639,00620,20627,00627,006.678.301
06 ago 2019635,40640,60629,00630,80630,809.108.336
05 ago 2019661,20662,40635,00638,40638,4011.176.166
02 ago 2019686,00686,60670,60672,60672,608.976.419
01 ago 2019698,00709,80688,00699,20699,2012.630.060
31 lug 2019682,40688,60676,80676,80676,809.124.666
30 lug 2019690,80691,60681,60683,40683,407.381.330
29 lug 2019688,20694,10685,20690,20690,205.692.182
26 lug 2019691,20694,20685,00690,20690,206.067.821
25 lug 2019688,80696,80683,20687,20687,207.345.092
24 lug 2019716,00716,00681,80682,40682,4014.085.000
23 lug 2019707,40720,20706,40714,60714,608.890.531
22 lug 2019707,60711,00698,80703,60703,609.024.792
19 lug 2019719,40722,40706,80713,20713,205.610.341
18 lug 2019708,80718,60708,00714,20714,206.796.498
17 lug 2019720,20721,40710,40710,60710,608.014.605
16 lug 2019718,00724,00716,00721,20721,207.486.724
15 lug 2019715,80718,20712,40717,00717,009.074.208
12 lug 2019721,80721,80712,40715,20715,2017.731.503
11 lug 2019734,00734,40719,60720,60720,608.559.613
10 lug 2019736,80742,60733,60733,80733,806.182.551
09 lug 2019729,00738,80727,00736,80736,807.022.502
08 lug 2019726,20737,00725,00733,20733,208.829.486
05 lug 2019733,80738,00730,40734,80734,806.064.565
04 lug 2019730,40737,80728,80735,40735,406.946.928
03 lug 2019722,00735,20720,60734,00734,009.553.954
02 lug 2019712,80724,60706,00722,00722,008.126.691
01 lug 2019720,20722,80710,40713,40713,407.232.264
28 giu 2019706,40714,40703,60714,20714,207.948.555
27 giu 2019702,20714,20702,20710,80710,806.199.330
26 giu 2019701,60710,80699,60707,40707,406.400.098
25 giu 2019688,40704,00685,40702,40702,4024.882.195
24 giu 2019696,40700,00689,20694,60694,607.814.395
21 giu 2019702,40711,20700,40702,80702,8016.945.141
20 giu 2019711,60716,00706,80708,20708,205.891.638
19 giu 2019710,60714,00705,20711,20711,208.411.031
18 giu 2019688,40712,40685,00709,60709,6010.357.265
17 giu 2019680,00692,60678,80689,20689,206.349.478
14 giu 2019679,20681,20673,00676,40676,408.694.034
13 giu 2019681,40687,60680,60683,60683,606.706.105
12 giu 2019692,40693,80680,40683,80683,808.565.095
11 giu 2019706,20711,20696,40701,60701,6010.127.024
10 giu 2019692,40710,60692,40707,20707,2011.389.736
07 giu 2019684,40692,80684,40692,00692,008.906.397
06 giu 2019682,40690,60677,40682,60682,606.176.971
05 giu 2019680,40688,80679,20685,40685,408.075.817
04 giu 2019669,40683,00668,20682,80682,808.290.559
03 giu 2019681,00682,60669,40674,60674,608.080.883
31 mag 2019688,20689,40679,00687,00687,008.975.629
30 mag 2019682,00695,40682,00693,60693,608.910.322
29 mag 2019685,20687,20672,40679,20679,207.357.880
28 mag 2019684,40692,20679,80691,20691,2010.636.566
24 mag 2019680,00691,60678,40684,60684,605.866.105
23 mag 2019680,00688,40673,20675,20675,209.469.187
22 mag 2019687,60695,00681,80688,00688,008.832.657
21 mag 2019686,20692,00685,60686,60686,607.370.678
20 mag 2019672,80680,60668,60677,00677,008.854.615
17 mag 2019686,20688,40671,60677,20677,209.309.054
16 mag 2019675,00695,20675,00692,80692,808.802.320
15 mag 2019682,80682,80674,40677,60677,607.321.143
14 mag 2019672,40682,40667,60679,00679,009.656.418
13 mag 2019680,40681,00661,40668,20668,208.487.094
10 mag 2019681,60688,00675,20679,80679,807.149.159
09 mag 2019674,40683,20673,20679,60679,6012.918.809
08 mag 2019687,00698,40682,00688,00688,009.907.732
07 mag 2019692,40700,20685,40692,60692,6013.603.090
03 mag 2019708,20718,00707,60710,40710,407.147.931
02 mag 2019709,40720,80707,60707,60707,608.365.674
01 mag 2019695,40715,00695,40711,20711,206.150.365
30 apr 2019700,00710,40690,40700,00700,0014.277.949
29 apr 2019658,00670,20656,00669,40669,406.325.146
26 apr 2019655,40663,80652,00662,40662,406.121.824
25 apr 2019659,20659,20649,60651,80651,806.396.653
24 apr 2019667,60670,60655,80660,20660,206.612.351
23 apr 2019679,80680,80669,20671,60671,605.643.274
18 apr 2019668,80674,40660,00672,00672,005.154.128
17 apr 2019673,40682,00672,80672,80672,805.258.027
16 apr 2019673,20674,40669,00672,60672,608.966.221
15 apr 2019674,20676,20667,20671,00671,005.760.252
12 apr 2019655,40673,00652,20672,20672,208.849.949
11 apr 2019650,80655,60645,00649,40649,405.280.328
10 apr 2019650,00654,80640,80647,80647,804.091.795
09 apr 2019647,40663,80638,20647,40647,408.296.689
08 apr 2019645,60649,60639,00645,60645,604.508.344
05 apr 2019640,80653,00640,00645,60645,607.926.137
04 apr 2019640,80640,80631,20640,00640,0010.191.715
03 apr 2019630,00653,00628,00643,60643,6019.907.097
02 apr 2019615,00634,00609,00632,60632,6010.512.560
01 apr 2019602,40615,60595,20611,60611,608.395.387
29 mar 2019589,60595,30586,70591,30591,307.385.336
*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