Italia markets closed

Standard Chartered PLC (STAN.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
431,70+3,00 (+0,70%)
Alla chiusura: 4:35PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 2021432,00435,40429,75431,70431,704.115.700
22 lug 2021431,00434,10425,60428,70428,704.078.940
21 lug 2021421,40431,50419,90429,60429,605.765.710
20 lug 2021424,00426,30414,30421,30421,3010.920.906
19 lug 2021430,50433,40417,50419,10419,106.034.139
16 lug 2021443,10443,70433,10434,70434,705.915.842
15 lug 2021447,20448,50439,70440,50440,506.232.449
14 lug 2021448,30453,40445,20446,20446,203.494.881
13 lug 2021460,90464,50448,10448,70448,705.090.664
12 lug 2021452,70456,20445,60454,80454,804.624.396
09 lug 2021447,10454,20445,10454,10454,105.468.761
08 lug 2021448,10450,90442,70446,00446,0010.612.661
07 lug 2021451,90454,80447,20451,40451,406.470.697
06 lug 2021459,10462,00450,40450,90450,906.553.280
05 lug 2021456,70461,20456,50459,40459,409.527.828
02 lug 2021465,70466,60456,00456,50456,505.134.813
01 lug 2021465,50472,50463,50467,60467,606.468.568
30 giu 2021459,70465,00453,30461,00461,007.507.874
29 giu 2021460,70465,70458,90460,00460,005.577.776
28 giu 2021468,70469,30459,70460,40460,405.301.637
25 giu 2021468,00470,70465,80469,20469,204.163.692
24 giu 2021466,00469,00461,80465,10465,105.538.127
23 giu 2021468,60470,20463,20463,20463,204.609.331
22 giu 2021470,70473,50463,60466,10466,104.367.823
21 giu 2021465,00472,90462,80471,60471,605.558.759
18 giu 2021480,00486,30468,60468,70468,7015.113.456
17 giu 2021489,00500,40485,40485,40485,404.713.426
16 giu 2021490,40494,20485,30485,30485,304.102.449
15 giu 2021490,00492,10486,80489,50489,505.355.255
14 giu 2021495,20496,60490,70491,30491,306.933.847
11 giu 2021493,50494,60486,90493,80493,805.710.771
10 giu 2021496,60508,00496,50497,50497,504.774.468
09 giu 2021501,00503,40496,50497,30497,305.957.852
08 giu 2021498,80504,40498,40503,20503,204.764.615
07 giu 2021495,40504,80494,61499,50499,504.274.381
04 giu 2021503,60505,40494,92495,90495,904.081.159
03 giu 2021505,20507,20500,20504,40504,404.402.833
02 giu 2021502,60508,38501,80505,00505,009.484.967
01 giu 2021509,00511,20499,30502,40502,406.200.541
28 mag 2021509,40516,60507,80507,80507,806.259.796
27 mag 2021497,30508,80497,30506,60506,6015.325.436
26 mag 2021505,20506,60493,90498,00498,0010.932.244
25 mag 2021504,40510,93502,40508,00508,004.660.851
24 mag 2021504,80506,60502,40506,00506,003.220.179
21 mag 2021501,40507,00495,00507,00507,006.239.609
20 mag 2021500,20505,20496,40504,00504,004.509.926
19 mag 2021499,10503,20492,20501,60501,604.696.837
18 mag 2021501,60509,00498,60505,60505,604.354.408
17 mag 2021506,00506,20493,90498,20498,206.287.107
14 mag 2021501,00510,40500,00507,00507,006.030.922
13 mag 2021501,60507,80495,70507,40507,404.426.937
12 mag 2021505,80512,20501,00509,20509,206.905.424
11 mag 2021512,80514,00503,80508,00508,005.211.572
10 mag 2021517,80526,00516,20521,40521,404.159.528
07 mag 2021522,60522,60510,20516,60516,604.264.917
06 mag 2021518,00524,40516,40520,00520,004.083.046
05 mag 2021510,00515,00508,80515,00515,008.877.302
04 mag 2021520,40524,20502,20505,00505,008.342.105
30 apr 2021520,00527,10516,40519,60519,6010.570.878
29 apr 2021499,00533,20498,00521,60521,6017.506.913
28 apr 2021490,00496,40487,80493,80493,805.548.867
27 apr 2021481,70490,10478,00489,40489,407.226.424
26 apr 2021480,00484,60476,60484,20484,204.311.833
23 apr 2021476,20480,50471,60479,80479,802.976.530
22 apr 2021476,70479,80472,60478,80478,805.311.440
21 apr 2021477,10480,90470,20474,50474,503.175.773
20 apr 2021492,70493,00474,40475,00475,005.666.499
19 apr 2021491,00495,70491,00495,20495,202.773.472
16 apr 2021490,40497,30488,90494,00494,004.034.240
15 apr 2021491,00495,90484,30486,60486,606.013.512
14 apr 2021493,00493,70488,10491,60491,603.730.116
13 apr 2021497,50498,80490,20491,50491,503.612.168
12 apr 2021495,90500,00487,00496,90496,904.860.652
09 apr 2021503,40504,60494,10497,50497,504.069.416
08 apr 2021501,80507,40501,00504,60504,6012.529.773
07 apr 2021497,30502,60494,70499,90499,903.935.931
06 apr 2021492,30502,50491,20496,10496,104.333.299
01 apr 2021499,80500,60487,70490,20490,206.016.345
31 mar 2021510,20512,40497,50499,50499,508.773.812
30 mar 2021503,60514,74503,20513,60513,606.641.102
29 mar 2021498,20502,80490,90502,00502,006.901.852
26 mar 2021491,50502,20490,60500,00500,006.512.663
25 mar 2021487,00494,70486,50492,90492,907.792.527
24 mar 2021478,90489,25473,90488,00488,005.864.039
23 mar 2021492,60492,60479,90484,20484,206.015.035
22 mar 2021487,70491,93482,40486,60486,606.639.454
19 mar 2021494,60497,90483,60490,60490,6013.688.028
18 mar 2021501,00507,52495,70503,20503,208.966.362
17 mar 2021497,00505,00494,70500,60500,6017.029.946
16 mar 2021487,20495,90485,70491,30491,307.668.178
15 mar 2021493,30497,00489,00492,60492,607.099.140
12 mar 2021484,50496,00482,80490,10490,106.886.142
11 mar 2021493,90494,00477,70484,50484,508.988.056
10 mar 2021493,60499,40486,80494,00494,007.890.710
09 mar 2021507,60509,40496,40498,40498,4012.146.515
08 mar 2021502,60512,80499,60509,00509,0012.398.459
05 mar 2021478,40507,20476,20499,30499,3012.223.073
04 mar 2021487,10491,90472,70477,30477,3012.853.409
04 mar 20219 Dividendo
03 mar 2021482,40504,51481,90497,00488,0013.241.050
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...