Italia markets closed

Standard Chartered PLC (STAN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
676,00+6,40 (+0,96%)
Alla chiusura: 06:14PM GMT
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 2023672,00677,80666,00676,00676,004.364.230
02 feb 2023678,20680,20666,40669,60669,606.850.756
01 feb 2023690,20698,60677,80687,40687,4012.676.383
31 gen 2023687,00691,60673,20679,20679,208.548.927
30 gen 2023699,00702,20688,00688,00688,008.878.039
27 gen 2023711,40716,80709,60712,60712,605.370.775
26 gen 2023705,40719,40701,80719,40719,404.809.635
25 gen 2023711,20715,40698,40702,00702,003.698.054
24 gen 2023708,00712,40700,40712,40712,406.723.810
23 gen 2023696,40706,40696,40703,80703,803.508.764
20 gen 2023703,60706,40696,00700,00700,004.091.673
19 gen 2023695,00701,00692,00695,40695,404.666.568
18 gen 2023701,60706,40699,60701,60701,603.757.473
17 gen 2023700,80705,60698,40701,60701,604.995.189
16 gen 2023708,60710,00700,40701,80701,804.025.817
13 gen 2023701,20709,60698,80708,00708,005.329.009
12 gen 2023690,80705,60684,00699,40699,408.043.342
11 gen 2023686,00693,00684,80687,40687,406.207.962
10 gen 2023683,60687,80682,00687,80687,808.998.712
09 gen 2023688,60693,20685,40685,40685,406.653.442
06 gen 2023688,80699,80685,80697,80697,8013.560.426
05 gen 2023656,40797,40654,20705,20705,2018.327.396
04 gen 2023640,40662,20639,80660,40660,406.414.616
03 gen 2023624,80642,60624,80640,20640,204.641.601
30 dic 2022628,00629,60622,40622,40622,402.506.663
29 dic 2022626,20632,20624,00629,80629,802.703.538
28 dic 2022632,00632,80627,80629,20629,203.458.610
23 dic 2022623,20627,00618,20625,00625,001.020.433
22 dic 2022623,60631,80621,40625,00625,003.471.945
21 dic 2022620,40626,60615,60625,80625,803.401.015
20 dic 2022613,00623,80612,00621,20621,204.425.473
19 dic 2022613,80620,26612,20617,20617,204.375.373
16 dic 2022605,60618,60605,60616,80616,8022.984.499
15 dic 2022599,20605,20597,20604,60604,607.370.534
14 dic 2022608,20609,40604,80606,60606,604.682.786
13 dic 2022603,80614,60602,80608,00608,009.140.959
12 dic 2022598,00603,00596,20603,00603,005.489.321
09 dic 2022593,40599,00590,40599,00599,004.870.771
08 dic 2022585,20593,17585,00591,40591,407.810.789
07 dic 2022588,20590,80581,40584,20584,205.878.092
06 dic 2022588,40598,24587,80591,80591,805.965.321
05 dic 2022589,80599,80588,40592,20592,204.093.472
02 dic 2022586,20597,00582,20592,60592,606.213.986
01 dic 2022612,80613,50589,80594,80594,805.354.013
30 nov 2022611,40618,00608,20617,40617,4016.910.600
29 nov 2022581,20609,00580,60609,00609,0015.214.704
28 nov 2022581,00590,00577,40579,80579,804.762.784
25 nov 2022589,00592,20585,60590,00590,006.629.783
24 nov 2022589,60591,20584,00589,40589,403.142.889
23 nov 2022585,80588,20582,00587,00587,005.716.392
22 nov 2022581,80590,40581,20585,60585,603.423.308
21 nov 2022582,60584,40577,60580,40580,403.193.137
18 nov 2022583,60588,20580,20581,60581,604.855.952
17 nov 2022575,00586,00570,00584,80584,805.013.516
16 nov 2022574,60579,20573,40573,60573,607.905.537
15 nov 2022576,80584,80572,40576,80576,806.190.649
14 nov 2022566,20580,60564,20577,20577,205.295.965
11 nov 2022560,60572,80557,00565,60565,605.764.964
10 nov 2022561,60568,20557,60562,80562,805.289.275
09 nov 2022560,20565,00558,20563,40563,403.645.458
08 nov 2022554,80563,20553,30562,00562,005.532.525
07 nov 2022551,40562,60548,60558,00558,006.314.658
04 nov 2022545,20564,20538,80554,60554,606.312.361
03 nov 2022526,00536,00522,54533,40533,406.329.180
02 nov 2022530,20531,20521,80526,60526,606.360.326
01 nov 2022529,40533,40525,80528,20528,2010.276.550
31 ott 2022519,00525,80516,80520,20520,205.908.948
28 ott 2022523,00525,60515,60519,60519,605.540.783
27 ott 2022529,80540,40523,40535,80535,806.816.661
26 ott 2022565,40567,40521,20526,00526,0013.824.789
25 ott 2022554,20555,40534,70554,40554,406.423.675
24 ott 2022553,00563,80551,40561,60561,607.481.179
21 ott 2022559,00567,00552,40567,00567,005.729.599
20 ott 2022557,40566,20554,80559,00559,002.995.814
19 ott 2022558,40564,40555,40560,20560,203.454.805
18 ott 2022560,80569,80558,20558,40558,403.250.976
17 ott 2022548,00564,80546,00555,40555,403.367.608
14 ott 2022555,40557,80538,40541,60541,605.954.230
13 ott 2022537,00552,80530,20551,40551,405.252.470
12 ott 2022549,80550,60532,80538,60538,606.833.685
11 ott 2022568,40568,40543,60547,60547,608.398.359
10 ott 2022573,20580,00569,80569,80569,803.500.745
07 ott 2022575,40581,80570,20577,00577,006.736.503
06 ott 2022585,80591,80568,60573,60573,6011.108.690
05 ott 2022576,60586,80569,60582,60582,6010.132.192
04 ott 2022569,20590,20567,60588,00588,0015.078.226
03 ott 2022557,80568,00549,20564,40564,409.560.726
30 set 2022558,00571,40557,40566,80566,8014.744.670
29 set 2022565,00570,60551,40556,80556,8012.089.244
28 set 2022579,80582,20553,60566,20566,2017.499.440
27 set 2022586,80600,20583,80587,00587,009.096.141
26 set 2022575,40584,40562,20575,86575,869.290.487
23 set 2022598,00598,60574,80577,60577,6011.021.379
22 set 2022595,20609,40591,60598,00598,0012.205.331
21 set 2022604,60610,97594,20598,60598,608.482.315
20 set 2022603,60616,40598,60602,80602,8010.355.314
16 set 2022609,60614,00601,00602,20602,2013.884.293
15 set 2022613,00618,80609,00609,20609,208.335.273
14 set 2022612,80618,05605,20612,40612,407.486.757
13 set 2022625,40626,00610,30612,20612,209.064.767
*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...