Italia markets close in 3 hours 20 minutes

TruFin plc (TRU.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
82,000,00 (0,00%)
In data: 12:17PM BST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202482,4882,4881,3282,0082,0051.480
19 giu 202482,0082,7081,0082,0082,0048.795
18 giu 202482,0083,0082,0082,0082,00540
17 giu 202482,0082,7081,0081,5081,50187.400
14 giu 202485,5086,0081,0081,0081,00103.428
13 giu 202485,5086,0084,5085,5085,504.463
12 giu 202485,5086,0085,0085,5085,5017.755
11 giu 202485,5086,0085,0085,5085,5021.167
10 giu 202485,5085,4085,0085,5085,501.381
07 giu 202486,0085,6585,0085,5085,5039.125
06 giu 202486,0086,0085,5086,0086,0068.812
05 giu 202484,5086,9085,0086,0086,00519.858
04 giu 202484,5086,0085,0084,5084,503.649
03 giu 202484,5086,0084,5084,5084,50138.601
31 mag 202484,5085,5084,6584,5084,50111.420
30 mag 202484,5086,0084,6584,5084,5012.466
29 mag 202484,5086,0084,5084,5084,5039.954
28 mag 202483,0086,0083,5084,5084,50628.202
24 mag 202483,0082,8082,5283,0083,0055.855
23 mag 202483,0084,0082,5083,0083,00107.711
22 mag 202481,5084,0082,0083,0083,00105.037
21 mag 202482,5082,7579,0081,0081,00342.833
20 mag 202482,0084,0080,0081,5081,5094.642
17 mag 202480,0081,5079,6380,0080,0065.387
16 mag 202480,0082,0078,0078,0078,0036.368
15 mag 202480,0080,4078,0080,0080,00185.260
14 mag 202478,5081,4075,5080,0080,00121.412
13 mag 202477,0082,0076,2077,0077,00405.445
10 mag 202473,0075,0072,3673,5073,5063.578
09 mag 202473,0073,4572,0073,0073,00160.819
08 mag 202473,5075,0071,5072,5072,50366.828
07 mag 202471,5074,0071,0073,0073,00379.707
03 mag 202471,5072,0071,0071,5071,5013.091
02 mag 202469,5072,0069,0071,0071,001.721.970
01 mag 202468,5070,0068,0070,0070,0038.117
30 apr 202468,5068,0068,0068,5068,50212
29 apr 202468,5069,0068,0068,5068,50124.198
26 apr 202468,0069,4465,5069,0069,00399.458
25 apr 202468,0066,5066,5066,5066,501
24 apr 202468,0068,0068,0068,0068,003.153
23 apr 202468,0068,0067,0068,0068,00250.561
22 apr 202469,0069,2466,0066,5066,50134.029
19 apr 202469,0069,8068,0069,0069,00259.499
18 apr 202469,0069,8068,5069,0069,0050.884
17 apr 202471,0069,1568,0069,0069,00188.099
16 apr 202471,0069,0069,0071,0071,001.000
15 apr 202471,0071,2067,5071,0071,0095.401
12 apr 202471,0070,1569,5071,0071,0046.544
11 apr 202471,0072,0068,5071,0071,0060.774
10 apr 202471,0071,0070,0071,0071,0077.573
09 apr 202471,0071,0070,0071,0071,0075.046
08 apr 202471,0070,2970,2971,0071,004.000
05 apr 202471,0071,3070,0071,0071,00125.108
04 apr 202471,0072,0072,0071,0071,0011.792
03 apr 202471,0071,4070,0071,0071,00359.900
02 apr 202469,0073,0069,0071,0071,00272.630
28 mar 202469,0070,0068,0069,0069,0041.895
27 mar 202469,0068,7068,0068,5068,5027.664
26 mar 202471,5072,0066,5969,0069,00281.431
25 mar 202468,0070,0067,0069,0069,00251.925
22 mar 202466,5071,0064,0065,5065,5085.820
21 mar 202467,0069,0065,1369,0069,0067.883
20 mar 202465,0069,0065,8869,0069,0016.442
19 mar 202463,5065,0063,9964,5064,50150.485
18 mar 202462,0065,0062,0065,0065,00246.079
15 mar 202460,5061,0060,0060,5060,5021.878
14 mar 202459,0062,0058,0060,5060,50156.548
13 mar 202457,0059,0056,5059,0059,00191.266
12 mar 202455,0058,0054,6557,0057,00381.512
11 mar 202455,0055,5054,9055,0055,00374.143
08 mar 202455,0055,0054,1555,0055,0015.368
07 mar 202455,0055,2754,1055,0055,00213.621
06 mar 202455,5055,7055,0055,0055,00259.573
05 mar 202454,5056,0055,1055,5055,50158.117
04 mar 202451,5056,0052,0055,0055,00667.193
01 mar 202451,5051,5551,0051,5051,5016.150
29 feb 202451,5052,0050,0051,5051,50517
28 feb 202451,5053,0051,0053,0053,0038.974
27 feb 202451,0051,3551,0051,5051,50116.680
26 feb 202451,0052,0050,0051,0051,0013.253
23 feb 202451,0051,4450,3051,0051,0020.668
22 feb 202450,0052,0050,0052,0052,00678.665
21 feb 202450,0048,9048,0048,0048,0072.699
20 feb 202450,0048,0048,0050,0050,002.499
19 feb 202450,0050,0050,0050,0050,00-
16 feb 202450,0048,1148,0050,0050,0080.000
15 feb 202450,0052,0052,0050,0050,001
14 feb 202450,0048,9948,0050,0050,0021.310
13 feb 202450,0052,0048,0052,0052,008.894
12 feb 202450,0049,3048,0050,0050,0010.247
09 feb 202450,0052,0048,0050,5050,50103.254
08 feb 202449,5051,0048,0050,0050,0062.040
07 feb 202448,0048,7547,0048,0048,0066.783
06 feb 202448,5049,0048,0048,0048,00207.594
05 feb 202448,5048,0048,0048,5048,502.713
02 feb 202448,5048,0248,0048,5048,508.917
01 feb 202448,5049,0049,0048,5048,50193
31 gen 202449,0050,0048,0050,0050,0031.304
30 gen 202449,0050,0048,0450,0050,001.605
29 gen 202449,0049,0049,0049,0049,004.820
*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...