Italia markets closed

TPXimpact Holdings plc (TPX.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
32,500,00 (0,00%)
Alla chiusura: 09:33AM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202432,5032,4432,4432,5032,503.071
09 mag 202432,5032,4431,0032,5032,5027.859
08 mag 202432,5032,5031,0032,5032,504.294
07 mag 202432,5034,0031,0032,5032,502.381.646
03 mag 202432,5032,5032,5032,5032,50-
02 mag 202432,0031,0031,0032,5032,5089.173
01 mag 202432,0033,0031,0032,0032,005.490
30 apr 202432,0033,0031,0032,0032,003.444
29 apr 202432,0033,0031,0032,0032,0010.368
26 apr 202432,5032,0031,0032,0032,005.300
25 apr 202433,0034,0032,0032,5032,503.072
24 apr 202433,0033,9632,0033,0033,00202.110
23 apr 202433,0033,9632,0032,0032,0037.412
22 apr 202433,0032,4531,0033,0033,00211.313
19 apr 202433,0034,0032,0033,0033,004.961
18 apr 202433,0032,3032,3033,0033,001.000
17 apr 202433,0032,5032,5033,0033,0037
16 apr 202433,5033,8030,2033,0033,0022.675
15 apr 202433,5035,0032,0033,5033,504.140
12 apr 202435,0034,5033,0033,5033,5018.739
11 apr 202436,0036,2435,0035,0035,0013.780
10 apr 202436,0036,2436,2436,0036,007
09 apr 202436,0035,0535,0536,0036,0010.000
08 apr 202436,0037,0035,0036,0036,0074.970
05 apr 202436,5038,0035,0436,0036,00154.521
04 apr 202436,5036,3535,0036,5036,5055.212
03 apr 202436,5038,0035,0036,5036,501.239
02 apr 202436,5035,4035,0036,5036,50115.898
28 mar 202436,5038,8035,0036,5036,501.076
27 mar 202436,5036,5035,2536,5036,5047.954
26 mar 202436,5037,0035,2536,5036,505.674
25 mar 202436,5036,3035,2536,5036,5024.837
22 mar 202436,5036,3035,2136,5036,50691
21 mar 202436,5036,3035,2136,5036,501.719
20 mar 202436,5036,5036,5036,5036,50-
19 mar 202436,5035,3334,4036,5036,5023.623
18 mar 202436,5036,5035,2136,5036,5015.245
15 mar 202436,5036,5035,1036,5036,502.882
14 mar 202436,5038,0035,0036,5036,5030.875
13 mar 202436,5036,2535,1036,5036,5012.763
12 mar 202436,5035,2035,2036,5036,501.372
11 mar 202436,5035,1535,1536,5036,501.769
08 mar 202436,5037,9435,0036,5036,5065.311
07 mar 202436,5036,6035,0036,5036,5080.962
06 mar 202436,5036,2035,0036,5036,50384.150
05 mar 202436,5038,0035,0036,5036,5094.039
04 mar 202437,0038,0035,0036,5036,5090.184
01 mar 202437,0038,0036,0037,0037,00123.532
29 feb 202437,5037,0036,0037,0037,0028.509
28 feb 202437,5037,3035,0037,0037,0021.861
27 feb 202438,5037,0037,0037,5037,5029.602
26 feb 202436,5037,3035,0037,5037,508.830
23 feb 202437,0038,0036,0436,5036,50329
22 feb 202437,5038,0036,0037,0037,0018.031
21 feb 202437,5037,4437,4437,5037,50300
20 feb 202437,5038,0037,0037,5037,5069.307
19 feb 202437,5037,4937,0037,5037,501.487
16 feb 202439,0040,0036,0037,5037,5041.664
15 feb 202439,0039,8038,0439,0039,0010.139
14 feb 202440,0039,8036,2039,0039,009.741
13 feb 202440,0040,0039,2240,0040,0011.500
12 feb 202439,5041,2538,0039,0039,00127.473
09 feb 202439,5040,0039,0039,5039,503.865
08 feb 202439,5041,0038,0039,5039,5054.284
07 feb 202439,5040,1039,0039,5039,508.041
06 feb 202439,5041,8039,1539,5039,501.357
05 feb 202439,5039,2539,0039,5039,504.495
02 feb 202439,5040,9440,5039,5039,50108
01 feb 202439,5039,9538,9039,5039,504.672
31 gen 202439,5040,9439,9539,5039,5020.423
30 gen 202439,0041,0040,4039,5039,5040.972
29 gen 202439,0038,0437,0038,5038,507.957
26 gen 202439,0038,0337,0038,5038,508.857
25 gen 202439,0040,5040,5038,5038,50729
24 gen 202439,0041,0035,4038,5038,5031.392
23 gen 202439,0041,0036,0038,5038,5073.974
22 gen 202439,0040,0037,0039,0039,004.689
19 gen 202439,0037,5036,0038,5038,50255
18 gen 202439,0040,0040,0039,0039,0034
17 gen 202439,0040,9237,0039,0039,0053.791
16 gen 202439,0040,0037,0039,0039,00941
15 gen 202438,0040,0037,0039,0039,00106.003
12 gen 202441,5041,0533,0041,5041,503.366.402
11 gen 202441,5041,5041,5041,5041,50-
10 gen 202441,5041,0540,0641,5041,501.311
09 gen 202440,0041,6040,0042,0042,004.083
08 gen 202442,0041,7640,0042,0042,0034.674
05 gen 202442,0041,0040,0042,0042,0025.064
04 gen 202442,5041,8041,0042,0042,0053.136
03 gen 202442,5042,0041,0042,5042,5020.863
02 gen 202441,5043,0041,0042,5042,502.455
29 dic 202341,5040,6040,6041,5041,502.536
28 dic 202341,5043,0039,2040,0040,002.615
27 dic 202341,5042,4039,2041,5041,5020.941
22 dic 202341,5042,5040,6041,5041,50575
21 dic 202342,5043,8040,0041,5041,50304.137
20 dic 202342,5041,0641,0642,5042,507.721
19 dic 202342,5041,2341,2342,5042,50936
18 dic 202343,0043,9041,2042,5042,508.439
15 dic 202344,0043,9043,0043,0043,0014.633
*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...