TCG.L - Thomas Cook Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 201912,8213,3112,5213,0013,0038.086.502
23 mag 201912,0013,2611,0012,4712,4776.573.644
22 mag 201912,7513,0811,9612,2212,2244.562.166
21 mag 201910,1012,289,8712,2412,2484.126.920
20 mag 201912,2012,938,4010,3010,30135.766.011
17 mag 201918,1818,5010,8011,8011,80200.260.131
16 mag 201919,3120,3017,7719,6019,6080.575.511
15 mag 201923,4424,5022,9022,9922,997.761.816
14 mag 201922,6824,4022,6723,6123,619.545.374
13 mag 201922,3422,8021,5022,7222,728.930.123
10 mag 201921,5423,2421,4622,6622,6614.907.249
09 mag 201921,0021,9820,2721,2621,2616.954.833
08 mag 201923,0823,2420,9021,1121,1120.538.548
07 mag 201922,0124,6521,7423,0123,0139.223.910
03 mag 201922,5023,4320,5421,6821,6844.617.511
02 mag 201925,6426,2121,8322,1122,1126.013.582
01 mag 201927,4527,4525,9426,0026,004.412.244
30 apr 201928,7028,7026,6826,6826,685.867.736
29 apr 201927,6028,1826,9528,0528,0513.957.287
26 apr 201926,8427,2126,0726,9426,949.763.112
25 apr 201927,1927,7725,6126,6626,6615.927.563
24 apr 201929,4729,9127,0227,5027,5018.193.923
23 apr 201929,0029,4027,2528,9928,9949.432.221
18 apr 201925,2525,2524,1724,5024,506.049.765
17 apr 201925,1625,4324,5124,5124,515.982.631
16 apr 201925,0025,6124,2925,0325,035.490.157
15 apr 201923,8624,9723,4724,8024,806.581.587
12 apr 201924,7625,2823,4723,4723,479.862.910
11 apr 201923,0124,6522,2024,5924,5917.159.715
10 apr 201924,5024,7623,3323,3323,338.827.451
09 apr 201924,3424,4923,7324,4924,498.366.353
08 apr 201923,9024,7623,6824,1324,1312.163.144
05 apr 201925,8226,0823,6023,6023,6011.010.264
04 apr 201926,3626,5025,4125,6925,698.277.172
03 apr 201924,0726,1723,9026,1726,1716.814.963
02 apr 201923,9024,1423,2623,6723,6710.382.941
01 apr 201925,0025,3023,2223,5823,5818.778.330
29 mar 201925,5825,5822,9424,9424,9421.088.034
28 mar 201926,7028,5624,9425,5425,5411.366.033
27 mar 201926,7026,7425,6826,6626,666.676.088
26 mar 201926,9426,9425,5026,1026,108.393.156
25 mar 201927,5827,9826,0026,4226,428.272.231
22 mar 201928,7229,0827,2027,9227,9212.838.739
21 mar 201930,8430,8428,6228,6228,6210.827.158
20 mar 201931,0031,5630,2230,3030,307.324.613
19 mar 201931,8832,2630,1430,5030,5012.236.574
18 mar 201930,8832,9230,8831,8831,889.049.199
15 mar 201931,4232,0030,2830,6630,6617.467.395
14 mar 201930,7431,8830,1031,0431,048.683.854
13 mar 201929,9231,1828,7630,7030,707.128.886
12 mar 201931,0832,3229,9830,0030,006.436.492
11 mar 201931,5032,5830,8230,8230,826.655.165
08 mar 201931,5032,3230,8031,1231,126.373.164
07 mar 201933,3834,6631,6032,0432,0410.747.656
06 mar 201932,5033,8032,2433,2433,247.541.243
05 mar 201932,5833,4032,4232,7632,767.941.890
04 mar 201931,1032,8031,0032,3632,366.250.622
01 mar 201929,9032,2829,9031,6831,686.833.897
28 feb 201932,8034,2030,3630,3630,3615.621.108
27 feb 201931,4233,3031,1433,0033,0011.776.266
26 feb 201929,5032,0029,4831,4231,4212.035.882
25 feb 201928,6829,9228,1029,9229,9211.043.147
22 feb 201928,6829,2028,0428,5028,507.123.864
21 feb 201929,0629,0627,9628,4428,448.746.524
20 feb 201928,5029,2028,2828,8228,828.986.322
19 feb 201929,1629,1827,6028,4828,487.802.544
18 feb 201928,0629,7227,7828,8628,869.541.360
15 feb 201930,2030,4627,6027,7627,7611.664.167
14 feb 201928,3630,0627,2629,5029,5014.332.286
13 feb 201926,3228,8225,6628,5828,5817.194.006
12 feb 201928,3828,3825,7226,2226,2219.207.066
11 feb 201929,4430,0027,1827,5827,5824.322.720
08 feb 201933,5033,8426,7629,0029,0055.345.698
07 feb 201929,3037,1629,2434,1834,1830.707.304
06 feb 201928,9031,2426,7431,0831,0821.615.231
05 feb 201933,2033,4628,5629,1629,1626.863.865
04 feb 201934,8835,3632,3833,0033,009.623.804
01 feb 201935,1235,1433,1834,6234,629.732.243
31 gen 201935,0435,9834,5034,6634,669.082.846
30 gen 201936,3436,8035,0035,0035,0011.615.272
29 gen 201936,3836,8435,9236,3636,364.531.833
28 gen 201936,6037,3836,0236,6036,604.907.818
25 gen 201936,5637,5035,6036,4836,489.820.404
24 gen 201937,5038,3035,0036,1436,1413.414.883
23 gen 201937,8039,1037,1837,4837,489.528.937
22 gen 201937,4239,6237,1438,2038,2010.716.547
21 gen 201936,7639,0036,7638,0438,0412.174.327
18 gen 201935,9038,1035,8236,7436,7416.319.605
17 gen 201933,6636,4433,6436,0036,0011.032.125
16 gen 201933,3834,4832,4034,4834,489.247.193
15 gen 201932,9234,7832,2833,1433,149.350.164
14 gen 201933,2233,8631,3232,5232,5213.339.057
11 gen 201936,3636,5033,1433,5033,5013.434.223
10 gen 201936,1836,8834,3635,9635,968.090.537
09 gen 201937,3238,4834,8836,2836,2818.262.011
08 gen 201937,8438,0236,2037,1237,1211.050.576
07 gen 201938,8040,5636,1437,3037,3020.127.324
04 gen 201935,7039,2034,8238,4038,4028.441.852
03 gen 201932,8236,8632,5435,5835,5822.480.402
02 gen 201931,2434,1030,1433,2633,2615.111.699
*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