Italia markets close in 5 hours 51 minutes

Standard Chartered PLC (STAN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
678,20-1,00 (-0,15%)
In data: 10:22AM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024679,80683,80677,60678,20678,20729.530
27 mar 2024693,80694,60677,40679,20679,2010.355.795
26 mar 2024676,60697,40675,00695,00695,0018.656.161
25 mar 2024669,40679,40669,20675,40675,4015.229.119
22 mar 2024676,60679,40669,00672,60672,606.386.224
21 mar 2024656,40682,80656,40676,00676,007.328.321
20 mar 2024655,80660,00644,00657,60657,6012.779.835
19 mar 2024648,60659,00646,20658,80658,8012.873.333
18 mar 2024654,20655,00644,40650,20650,208.243.595
15 mar 2024645,40659,80644,80654,00654,0028.802.363
14 mar 2024649,80657,80644,00646,00646,0015.518.597
13 mar 2024668,20670,60650,60653,20653,2022.773.023
12 mar 2024667,00679,00667,00669,80669,8027.759.440
11 mar 2024652,80661,80650,40660,00660,0023.166.179
08 mar 2024664,20666,80655,80655,80655,809.632.646
07 mar 2024663,00673,40661,20664,40664,4030.196.834
07 mar 202421 Dividendo
06 mar 2024680,00690,60677,00677,60656,6017.181.924
05 mar 2024676,40714,80670,03687,80666,4819.782.712
04 mar 2024688,20691,00678,20682,40661,2512.975.615
01 mar 2024663,20700,40662,60690,80669,3922.446.272
29 feb 2024645,00669,80644,80667,60646,9116.518.489
28 feb 2024640,80649,20636,80649,20629,0813.183.599
27 feb 2024637,00650,20636,00642,60622,6812.070.678
26 feb 2024633,80654,60633,00636,40616,6810.390.508
23 feb 2024644,60667,80629,00635,00615,3212.027.287
22 feb 2024603,60612,00596,20605,60586,8317.167.362
21 feb 2024601,80604,20589,60601,00582,374.894.849
20 feb 2024596,60602,60593,80600,80582,184.488.872
19 feb 2024596,60602,60591,40599,60581,023.655.401
16 feb 2024591,60599,20591,00594,60576,179.426.254
15 feb 2024581,00584,40578,00580,80562,805.942.044
14 feb 2024580,80582,80573,00576,00558,155.442.303
13 feb 2024581,40584,20574,00577,60559,707.207.331
12 feb 2024574,60584,00572,00581,60563,585.770.542
09 feb 2024581,00583,00573,80573,80556,024.764.853
08 feb 2024594,00594,80579,40579,40561,443.813.534
07 feb 2024597,00603,00591,80593,80575,404.113.869
06 feb 2024597,40604,20595,80599,80581,2112.577.560
05 feb 2024599,40602,00589,60594,00575,594.400.482
02 feb 2024601,00604,80592,60595,00576,564.181.617
01 feb 2024594,60603,80592,00597,20578,6911.775.554
31 gen 2024600,20605,00594,41598,80580,246.128.128
30 gen 2024599,00609,20597,60603,20584,519.743.625
29 gen 2024604,20609,80600,40602,40583,733.422.944
26 gen 2024594,80607,20594,80606,00587,225.154.051
25 gen 2024606,00606,80588,60592,60574,234.883.759
24 gen 2024608,60623,30603,70609,40590,519.377.612
23 gen 2024583,60610,40583,20605,80587,0310.143.313
22 gen 2024573,00584,20572,80580,60562,616.928.516
19 gen 2024577,60579,40574,00576,00558,158.621.624
18 gen 2024577,60581,60571,40576,80558,927.193.632
17 gen 2024581,20581,95571,00575,00557,187.453.541
16 gen 2024601,40603,40587,40589,20570,949.546.753
15 gen 2024610,00618,40604,40605,00586,255.282.617
12 gen 2024619,00626,20613,60613,60594,587.169.795
11 gen 2024631,40634,00612,80613,40594,399.749.664
10 gen 2024633,20635,00626,40626,40606,995.938.496
09 gen 2024648,60649,00633,20637,00617,264.648.797
08 gen 2024646,80653,40645,60650,00629,8613.643.752
05 gen 2024646,60653,20640,50651,60631,415.946.164
04 gen 2024649,20651,40642,20651,40631,216.173.016
03 gen 2024659,00665,60646,80647,20627,142.266.635
02 gen 2024663,20668,80654,80658,80638,382.524.196
29 dic 2023657,40666,60656,30666,60645,942.065.622
28 dic 2023659,60661,90655,20655,20634,891.668.163
27 dic 2023652,00664,60648,00659,00638,582.056.508
22 dic 2023650,60658,97646,20652,00631,791.294.609
21 dic 2023658,40665,80647,60655,00634,702.042.605
20 dic 2023665,20675,00654,67661,80641,293.899.822
19 dic 2023643,60662,00639,20658,00637,613.320.057
18 dic 2023638,80652,60638,50645,80625,794.954.497
15 dic 2023653,00656,80642,60642,60622,6826.064.689
14 dic 2023637,80655,20636,00655,00634,7014.799.994
13 dic 2023637,60643,40635,40637,60617,844.972.513
12 dic 2023638,80648,00634,00639,40619,584.579.966
11 dic 2023660,40662,60645,20647,00626,954.860.420
08 dic 2023654,00662,80651,20660,00639,552.700.115
07 dic 2023660,00667,40648,50650,00629,866.862.912
06 dic 2023649,80665,80641,80663,40642,844.313.222
05 dic 2023645,00653,60643,20645,80625,793.758.236
04 dic 2023648,40655,20647,20653,20632,965.464.144
01 dic 2023655,60658,60652,40652,60632,375.970.483
30 nov 2023641,80654,80637,00653,20632,9618.539.447
29 nov 2023654,40655,20640,40640,40620,554.621.958
28 nov 2023662,80668,20661,00662,20641,687.665.899
27 nov 2023664,80672,60660,40667,40646,726.609.543
24 nov 2023659,00667,40657,40667,40646,722.546.900
23 nov 2023658,40666,20656,80666,20645,5521.596.680
22 nov 2023660,00662,00655,80657,40637,038.448.575
21 nov 2023658,20665,40654,20662,00641,484.758.436
20 nov 2023673,60677,60662,40664,60644,007.533.637
17 nov 2023631,20660,00631,20660,00639,5510.609.950
16 nov 2023634,00640,20627,00630,20610,679.500.334
15 nov 2023629,60637,60625,60637,60617,846.893.516
14 nov 2023626,80630,10622,40627,40607,968.144.192
13 nov 2023624,40629,20621,80628,40608,9216.756.701
10 nov 2023622,20629,60616,60621,80602,534.585.560
09 nov 2023616,60627,20612,20627,20607,7613.083.266
08 nov 2023619,80624,00615,80619,80600,594.606.331
*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...