TCG.L - Thomas Cook Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 20193,99003,99002,00013,45103,4510145.391.176
20 set 20193,99003,99002,00003,45103,4510154.086.151
19 set 20194,45004,67804,40004,46904,469020.552.146
18 set 20194,50904,61004,40104,50004,500014.164.800
17 set 20194,77904,84704,30004,49404,494019.590.652
16 set 20194,82005,00004,40004,67804,678041.430.659
13 set 20195,09005,23804,70005,03005,030020.302.169
12 set 20195,30005,32004,95005,10005,100010.564.018
11 set 20195,30005,49405,00005,23005,230014.514.796
10 set 20195,50005,65005,13805,19605,19608.876.854
09 set 20195,55005,58405,06705,45805,458014.534.547
06 set 20195,98806,00005,31705,44205,442013.098.699
05 set 20195,26205,90005,25205,65005,650012.224.465
04 set 20196,20006,20005,30605,40205,402020.815.127
03 set 20194,90006,30004,65006,00006,000031.197.913
02 set 20195,06205,40004,84204,92004,920015.817.606
30 ago 20195,84005,84005,01005,14005,140016.230.749
29 ago 20195,82006,08404,79105,52605,526058.623.914
28 ago 20197,00007,00005,75505,90205,902071.174.958
27 ago 20197,40007,68106,90607,08007,080016.496.711
23 ago 20197,80008,03206,88007,02407,024012.841.187
22 ago 20198,18008,18007,00007,66207,662013.697.993
21 ago 20198,69408,69407,90207,98407,984011.644.853
20 ago 20198,60009,28007,60008,61808,618016.759.852
19 ago 20198,86409,39807,50008,56608,566052.941.866
16 ago 20196,29607,75006,00207,75007,750022.957.733
15 ago 20196,30606,50005,95406,01006,010013.144.435
14 ago 20196,90007,15605,82206,15006,150034.183.742
13 ago 20197,63808,20006,48306,75406,754030.065.797
12 ago 20198,25008,45006,17407,87207,872054.109.226
09 ago 201910,100010,18509,50009,63009,630029.679.681
08 ago 20199,504010,60009,20009,62009,620038.269.905
07 ago 20199,876011,68207,20009,48609,4860134.645.434
06 ago 201913,390015,00008,53609,87809,8780188.766.489
05 ago 20199,590012,50008,500012,300012,3000134.499.980
02 ago 20197,210010,05007,00409,11009,1100199.645.733
01 ago 20195,70007,30005,56006,99806,9980135.886.873
31 lug 20194,45006,25004,45005,56405,5640130.833.098
30 lug 20194,80004,85304,45004,47204,472037.343.081
29 lug 20195,08005,19604,70004,79304,793015.028.421
26 lug 20194,40005,00204,34204,80004,800026.306.858
25 lug 20194,66804,78804,35004,55004,550012.265.490
24 lug 20194,95004,99604,70004,71804,718012.872.299
23 lug 20194,61004,94904,61004,73704,737010.187.097
22 lug 20194,76805,00004,56304,71204,712011.890.258
19 lug 20195,39205,39204,30004,71404,714035.160.188
18 lug 20195,31405,85005,03405,07005,070017.884.375
17 lug 20195,89605,89805,08605,40005,400028.389.985
16 lug 20194,99506,00004,98005,74205,742049.987.513
15 lug 20195,60005,61004,30005,18005,1800113.769.232
12 lug 201910,000010,00004,91105,38005,3800300.640.303
11 lug 201911,575013,795011,575013,275013,275024.319.773
10 lug 201911,530012,310010,850012,025012,025025.057.773
09 lug 201912,530012,530011,600011,995011,995018.920.663
08 lug 201913,400013,400012,510012,645012,64509.961.246
05 lug 201913,060013,470012,950013,080013,08007.753.734
04 lug 201913,100013,495012,950013,270013,27003.070.403
03 lug 201913,000013,465012,905013,125013,12507.084.964
02 lug 201913,335013,670012,830013,070013,07008.043.782
01 lug 201913,000014,095013,000013,505013,50508.121.197
28 giu 201913,830013,830013,000013,155013,15509.043.161
27 giu 201914,445014,445013,005013,410013,410014.609.712
26 giu 201914,505014,800014,010014,190014,19003.339.155
25 giu 201914,470014,900014,090014,680014,68004.790.899
24 giu 201914,465014,900014,000014,755014,75504.538.385
21 giu 201914,010014,765013,880014,500014,500014.233.226
20 giu 201914,500014,750013,920014,445014,44504.614.591
19 giu 201914,445015,000013,870014,680014,68009.879.546
18 giu 201914,280014,750014,000014,290014,290012.024.691
17 giu 201915,420015,495014,575014,575014,57508.933.559
14 giu 201915,115015,960014,500015,150015,150014.559.625
13 giu 201915,900015,900014,220015,005015,005024.054.697
12 giu 201918,200018,200015,925016,070016,070021.244.500
11 giu 201918,600019,000017,600017,760017,760015.078.075
10 giu 201920,000020,000017,480018,860018,860048.305.104
07 giu 201917,000017,295015,705016,105016,105013.041.177
06 giu 201916,535017,275015,360016,730016,730017.756.199
05 giu 201915,200016,410013,165016,370016,370037.553.231
04 giu 201917,450017,800013,615014,760014,760053.774.326
03 giu 201917,700018,380017,225017,435017,435018.435.170
31 mag 201917,300018,405016,570017,295017,295031.398.908
30 mag 201916,620018,560016,590017,805017,805055.624.016
29 mag 201915,800017,045014,250016,605016,605035.940.340
28 mag 201914,300016,180013,700015,750015,750072.948.365
24 mag 201912,820013,315012,515013,000013,000038.086.502
23 mag 201912,000013,260011,000012,470012,470076.573.644
22 mag 201912,750013,080011,960012,215012,215044.562.166
21 mag 201910,105012,28509,868012,240012,240084.126.920
20 mag 201912,200012,92508,400010,300010,3000135.766.011
17 mag 201918,185018,500010,800011,800011,8000200.260.131
16 mag 201919,310020,300017,770019,605019,605080.575.511
15 mag 201923,440024,500022,900022,990022,99007.761.816
14 mag 201922,680024,400022,670023,610023,61009.545.374
13 mag 201922,340022,800021,500022,720022,72008.930.123
10 mag 201921,540023,240021,460022,660022,660014.907.249
09 mag 201921,000021,980020,270021,260021,260016.954.833
08 mag 201923,080023,240020,900021,110021,110020.538.548
07 mag 201922,010024,650021,740023,010023,010039.223.910
03 mag 201922,500023,430020,540021,680021,680044.617.511
02 mag 201925,640026,210021,830022,110022,110026.013.582
*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