STAN.L - Standard Chartered PLC

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 2020451,00461,00451,00459,05459,051.658.798
03 lug 2020441,50442,10427,10435,00435,005.671.394
02 lug 2020435,20447,10432,50442,20442,205.648.148
01 lug 2020438,80444,40431,00431,00431,009.751.452
30 giu 2020436,00440,10427,10440,10440,107.319.684
29 giu 2020421,40441,80416,80439,20439,206.416.935
26 giu 2020429,00434,00422,60422,60422,605.559.107
25 giu 2020417,70429,90408,40424,80424,805.350.611
24 giu 2020425,20431,00420,00420,70420,705.146.007
23 giu 2020428,60432,30420,40430,60430,607.148.401
22 giu 2020420,60432,70417,30428,20428,208.835.742
19 giu 2020430,10433,10424,90427,00427,0015.202.169
18 giu 2020422,70431,50419,20423,80423,803.990.264
17 giu 2020429,90434,90422,50425,00425,004.731.393
16 giu 2020429,30438,00422,80428,60428,606.595.987
15 giu 2020417,30427,90409,00417,50417,506.798.967
12 giu 2020415,20435,80412,50426,90426,906.839.907
11 giu 2020432,70436,00413,60414,00414,006.772.413
10 giu 2020445,40457,80439,00450,00450,0010.572.577
09 giu 2020459,60461,30438,28442,80442,809.163.623
08 giu 2020458,90468,30452,40460,20460,2010.038.154
05 giu 2020439,90468,70437,70464,50464,5012.543.158
04 giu 2020423,00438,00421,80431,00431,0013.595.271
03 giu 2020403,00428,00400,50427,30427,3012.978.340
02 giu 2020399,80409,50396,00400,50400,508.051.788
01 giu 2020381,10400,50379,43400,30400,309.836.490
29 mag 2020383,40390,20368,40368,40368,4021.248.944
28 mag 2020412,70412,70388,08392,10392,109.995.530
27 mag 2020399,70424,70396,00411,40411,409.745.697
26 mag 2020389,20401,00386,00401,00401,006.531.857
22 mag 2020381,30389,50373,30382,00382,009.646.527
21 mag 2020407,10407,90390,50391,50391,509.532.675
20 mag 2020405,10413,50397,00413,50413,5012.221.163
19 mag 2020403,40415,90400,20410,80410,808.554.435
18 mag 2020391,60405,60383,60402,30402,306.892.582
15 mag 2020391,00394,50381,80387,00387,005.802.391
14 mag 2020391,00393,60373,90388,10388,108.296.180
13 mag 2020398,50404,45389,90389,90389,906.835.307
12 mag 2020402,70408,10400,10401,60401,604.842.871
11 mag 2020415,80416,90398,40404,80404,808.405.891
07 mag 2020395,70413,40392,50413,40413,405.393.885
06 mag 2020400,10407,30392,50393,70393,7011.396.268
05 mag 2020398,00405,60395,30400,80400,807.466.964
04 mag 2020400,10401,90389,30390,30390,305.019.688
01 mag 2020402,80424,20402,00408,50408,504.605.119
30 apr 2020436,20439,80407,20407,50407,5012.309.752
29 apr 2020414,00435,00399,20435,00435,0014.209.843
28 apr 2020383,50394,00376,60389,90389,9016.020.861
27 apr 2020384,00384,40376,00383,10383,106.406.294
24 apr 2020385,10389,20376,30376,30376,305.894.916
23 apr 2020382,70393,70381,70391,90391,909.432.389
22 apr 2020386,70391,50378,40382,80382,8014.583.340
21 apr 2020395,20399,50381,20381,50381,5010.256.467
20 apr 2020409,00410,40390,00399,80399,807.055.443
17 apr 2020410,00412,20400,00406,50406,5013.962.850
16 apr 2020404,60410,85391,90397,00397,0012.762.341
15 apr 2020424,10427,40393,80394,00394,0021.071.293
14 apr 2020455,20459,80422,20424,20424,207.793.190
09 apr 2020447,20453,20435,30450,90450,906.678.185
08 apr 2020428,80437,10420,20437,10437,105.885.940
07 apr 2020430,10441,50424,30434,10434,107.547.065
06 apr 2020417,30426,20410,20421,10421,105.662.461
03 apr 2020396,60410,50396,00406,40406,406.239.099
02 apr 2020414,30425,40391,70398,40398,409.758.353
01 apr 2020418,60423,20404,80413,40413,4011.546.735
31 mar 2020456,40470,78435,70445,80445,8010.345.108
30 mar 2020464,10470,78447,90455,50455,508.640.981
27 mar 2020464,20471,60459,00466,70466,7010.023.876
26 mar 2020455,30487,40453,30481,00481,008.847.477
25 mar 2020467,60497,40452,70473,40473,4015.032.815
24 mar 2020439,10450,60421,55450,60450,6013.428.843
23 mar 2020422,60452,40417,50421,10421,1021.456.947
20 mar 2020471,60471,60431,30446,50446,5028.851.699
19 mar 2020463,10478,30451,20451,20451,2030.808.913
18 mar 2020444,00474,20442,30453,00453,0015.901.264
17 mar 2020459,00466,90433,70456,50456,5025.514.732
16 mar 2020434,40453,00400,80442,00442,0019.563.142
13 mar 2020447,30475,10427,80436,90436,9020.639.068
12 mar 2020455,60459,50417,80418,20418,2021.209.866
11 mar 2020481,60496,40467,20471,90471,9014.944.751
10 mar 2020467,40499,50461,50473,20473,2016.825.285
09 mar 2020479,50486,80456,30456,30456,3018.121.118
06 mar 2020521,80534,80519,60519,60519,6012.442.074
05 mar 2020545,40545,40527,20532,20532,2015.103.595
05 mar 202020 Dividendo
04 mar 2020539,40562,40537,86558,40538,4013.078.567
03 mar 2020558,00563,80535,60538,20518,9215.601.146
02 mar 2020571,00576,80534,20550,40530,6916.238.604
28 feb 2020560,00569,60544,00562,60542,4518.932.832
27 feb 2020590,00590,00558,60570,60550,1612.233.676
26 feb 2020586,20592,60577,00591,60570,416.333.783
25 feb 2020610,80610,80583,20584,40563,4710.644.868
24 feb 2020615,00616,20596,80606,60584,876.442.176
21 feb 2020620,00630,80616,20627,00604,546.183.858
20 feb 2020631,20632,40621,00621,20598,955.184.408
19 feb 2020638,00643,20626,20626,20603,776.809.658
18 feb 2020633,00634,40620,20630,60608,016.266.511
17 feb 2020639,80643,40635,20635,20612,4511.379.258
14 feb 2020637,80642,40632,20635,20612,453.322.610
13 feb 2020641,20641,40625,80634,20611,495.006.037
*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