TCG.L - Thomas Cook Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 20195,315,855,035,085,0812.502.504
17 lug 20195,905,905,095,405,4028.389.985
16 lug 20194,996,004,985,745,7449.987.513
15 lug 20195,605,614,305,185,18113.769.232
12 lug 201910,0010,004,915,385,38300.640.303
11 lug 201911,5713,8011,5713,2713,2724.319.773
10 lug 201911,5312,3110,8512,0212,0225.057.773
09 lug 201912,5312,5311,6011,9911,9918.920.663
08 lug 201913,4013,4012,5112,6512,659.961.246
05 lug 201913,0613,4712,9513,0813,087.753.734
04 lug 201913,1013,4912,9513,2713,273.070.403
03 lug 201913,0013,4712,9013,1313,137.084.964
02 lug 201913,3413,6712,8313,0713,078.043.782
01 lug 201913,0014,1013,0013,5113,518.121.197
28 giu 201913,8313,8313,0013,1513,159.043.161
27 giu 201914,4414,4413,0113,4113,4114.609.712
26 giu 201914,5114,8014,0114,1914,193.339.155
25 giu 201914,4714,9014,0914,6814,684.790.899
24 giu 201914,4714,9014,0014,7614,764.538.385
21 giu 201914,0114,7713,8814,5014,5014.233.226
20 giu 201914,5014,7513,9214,4414,444.614.591
19 giu 201914,4415,0013,8714,6814,689.879.546
18 giu 201914,2814,7514,0014,2914,2912.024.691
17 giu 201915,4215,4914,5714,5714,578.933.559
14 giu 201915,1115,9614,5015,1515,1514.559.625
13 giu 201915,9015,9014,2215,0115,0124.054.697
12 giu 201918,2018,2015,9316,0716,0721.244.500
11 giu 201918,6019,0017,6017,7617,7615.078.075
10 giu 201920,0020,0017,4818,8618,8648.305.104
07 giu 201917,0017,3015,7016,1016,1013.041.177
06 giu 201916,5317,2715,3616,7316,7317.756.199
05 giu 201915,2016,4113,1616,3716,3737.553.231
04 giu 201917,4517,8013,6114,7614,7653.774.326
03 giu 201917,7018,3817,2317,4317,4318.435.170
31 mag 201917,3018,4116,5717,3017,3031.398.908
30 mag 201916,6218,5616,5917,8117,8155.624.016
29 mag 201915,8017,0514,2516,6016,6035.940.340
28 mag 201914,3016,1813,7015,7515,7572.948.365
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
*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