STAN.L - Standard Chartered PLC

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2019688,40704,00685,40702,40702,408.613.818
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
28 mar 2019580,20589,20580,10583,60583,604.798.667
27 mar 2019580,10586,20577,10579,70579,707.171.912
26 mar 2019583,60583,60573,80575,70575,706.577.338
25 mar 2019581,00586,10576,80580,70580,707.123.107
22 mar 2019607,30607,30574,30578,60578,609.987.652
21 mar 2019606,70609,50599,40606,40606,405.701.565
20 mar 2019609,90617,30608,50608,80608,805.351.795
19 mar 2019616,20618,30608,80610,70610,707.104.373
18 mar 2019612,40624,00611,80617,80617,805.876.964
15 mar 2019613,00615,90607,20610,00610,009.478.175
14 mar 2019611,30614,00606,40608,50608,505.476.478
13 mar 2019610,40616,90608,30612,70612,704.575.854
12 mar 2019608,20616,10607,10613,00613,005.877.903
11 mar 2019614,10617,90608,70611,40611,406.518.006
08 mar 2019614,30616,40603,60610,50610,507.977.722
07 mar 2019615,70628,30614,30618,30618,3015.298.707
07 mar 201915 Dividendo
06 mar 2019630,50635,60628,50631,00616,007.698.088
05 mar 2019622,60641,10621,00633,10618,0516.510.803
04 mar 2019615,00625,20613,60624,10609,2612.991.210
01 mar 2019617,70618,50608,20611,30596,776.752.699
28 feb 2019600,20606,60596,40601,60587,309.982.558
27 feb 2019610,00611,10594,40602,20587,888.577.140
26 feb 2019621,60621,90599,60615,00600,389.785.134
25 feb 2019612,20620,60612,20618,90604,196.210.246
22 feb 2019614,90618,50607,20609,10594,625.407.616
21 feb 2019619,30628,20609,90612,90598,334.583.623
20 feb 2019615,00619,40609,40616,80602,144.940.313
19 feb 2019623,80624,40605,30615,20600,586.220.793
18 feb 2019636,60638,10626,70628,50613,564.042.343
15 feb 2019631,10639,70628,40637,90622,745.221.318
14 feb 2019635,00637,00628,30629,90614,933.999.499
13 feb 2019634,90635,20625,70631,40616,394.681.899
12 feb 2019634,40635,40624,70628,30613,363.462.398
11 feb 2019623,50629,30618,30627,30612,396.992.798
08 feb 2019625,20629,20615,20618,00603,313.831.936
07 feb 2019636,30641,00625,10625,40610,533.901.080
06 feb 2019635,20640,00630,30639,30624,104.027.583
05 feb 2019620,90636,30620,90634,80619,715.815.483
04 feb 2019621,50628,40616,70621,30606,533.855.705
01 feb 2019615,20623,70612,40621,80607,024.100.706
*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