Italia markets closed

Windward Ltd. (WNWD.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
65,000,00 (0,00%)
Alla chiusura: 03:52PM GMT
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 202267,3067,3062,6065,0065,00226
25 nov 202265,0067,7062,5565,0065,001.301
24 nov 202265,0068,0062,5565,0065,00197
23 nov 202265,0070,0062,5065,0065,002.321
22 nov 202265,0068,4068,4065,0065,00459
21 nov 202265,0068,4061,7065,0065,0027
18 nov 202262,5068,4061,6065,0065,00204
17 nov 202260,0065,0058,5062,5062,5010.303
16 nov 202260,0062,5058,5060,0060,00113
15 nov 202260,0064,0057,5560,0060,0030.331
14 nov 202260,0062,5057,2560,0060,0010.098
11 nov 202260,0062,5055,0060,0060,0077.163
10 nov 202260,0061,8055,0060,0060,0020
09 nov 202260,0062,4055,0060,0060,0024.422
08 nov 202260,0062,0062,0060,0060,0015
07 nov 202260,0062,5055,6060,0060,00207
04 nov 202260,0062,5055,6060,0060,00157
03 nov 202260,0062,5055,5560,0060,001.618
02 nov 202260,0061,5055,6060,0060,0058
01 nov 202260,0061,5055,5560,0060,00115
31 ott 202260,0061,5055,5560,0060,00488
28 ott 202260,0059,0055,0060,0060,0079
27 ott 202260,0059,0059,0060,0060,0042
26 ott 202260,0062,0055,0060,0060,0010.089
25 ott 202262,5063,0055,0060,0060,0080.704
24 ott 202262,5064,0060,0062,5062,50102
21 ott 202267,5068,4860,0062,5062,5015.007
20 ott 202272,5073,2565,0067,5067,507.861
19 ott 202272,5074,0065,0072,5072,5029
18 ott 202272,5074,0065,0072,5072,5031
17 ott 202275,0077,5065,0072,5072,504.149
14 ott 202275,0077,9070,1075,0075,00100
13 ott 202275,0070,1070,1075,0075,001.541
12 ott 202275,0079,0070,1075,0075,00198
11 ott 202275,0079,0070,1075,0075,00251
10 ott 202275,0079,0071,0075,0075,00738
07 ott 202280,0081,0070,0075,0075,0013.209
06 ott 202280,0083,8078,6080,0080,001.282
05 ott 202280,0083,8078,6080,0080,00705
04 ott 202280,0084,0078,5080,0080,00209
03 ott 202277,5084,0075,5080,0080,001.510
30 set 202277,5079,9575,0077,5077,50116
29 set 202277,5079,9775,6077,5077,50431
28 set 202277,5079,9775,6077,5077,50366
27 set 202277,5080,0079,9777,5077,5043
26 set 202277,5079,9075,0076,0076,00192.148
23 set 202275,0080,0075,6077,5077,5024.013
22 set 202277,5080,0075,2577,5077,50927
21 set 202277,5079,9079,9077,5077,508
20 set 202277,5079,9077,0077,5077,5015.030
16 set 202277,5080,0080,0077,5077,501.500
15 set 202273,5075,0073,0073,5073,5014.976
14 set 202273,5074,5073,5073,5073,5014.196
13 set 202273,5073,3573,3573,5073,509
12 set 202272,0072,0072,0073,5073,5054
09 set 202273,5073,5073,5073,5073,50-
08 set 202273,5073,5073,5073,5073,5013.591
07 set 202273,5073,5073,5073,5073,50-
06 set 202273,5073,5073,5073,5073,50-
05 set 202273,5073,5073,5073,5073,502.857
02 set 202273,5073,5072,0073,5073,5011.503
01 set 202273,5073,5072,0073,5073,5056
31 ago 202273,5073,5072,0073,5073,5038.673
30 ago 202272,5073,5072,0073,5073,501.605
26 ago 202267,5073,7570,0072,5072,505.213
25 ago 202267,5067,5065,0067,5067,501.654
24 ago 202270,0068,9065,0067,5067,503.145
23 ago 202272,5075,0070,0070,0070,004.148
22 ago 202277,5079,0075,0072,5072,5011.526
19 ago 202277,5079,0079,0077,5077,5010
18 ago 202277,5082,5075,0077,5077,501.496
17 ago 202282,5084,9075,0082,5082,506.500
16 ago 202282,5085,0075,7582,5082,502.507
15 ago 202287,5088,0075,7582,5082,5052
12 ago 202285,0088,0080,0087,5087,5077
11 ago 202287,5088,0080,0087,5087,50627
10 ago 202287,5088,0088,0087,5087,509
09 ago 202287,5089,0080,0087,5087,5085
08 ago 202287,5089,0080,1587,5087,5015
05 ago 202287,5089,0080,1587,5087,50309
04 ago 202287,5089,0089,0087,5087,5025
03 ago 202292,5092,0080,0087,5087,507.131
02 ago 202292,5092,5092,5092,5092,50-
01 ago 202292,5094,0085,7592,5092,50251
29 lug 202292,5094,0085,7592,5092,50151
28 lug 202292,5094,0085,7592,5092,5013
27 lug 202292,5094,0085,0092,5092,501.507
26 lug 202292,5085,7985,7992,5092,501.000
25 lug 202295,0095,0090,0092,5092,509.002
22 lug 202295,0090,0090,0095,0095,004
21 lug 202295,0095,0095,0095,0095,00-
20 lug 202295,0095,0095,0095,0095,0022
19 lug 202295,0092,6090,0095,0095,004.000
18 lug 202295,0095,0095,0095,0095,0040
15 lug 202295,0095,0092,6095,0095,00120.168
14 lug 202295,0092,6092,6095,0095,00405
13 lug 202295,0095,0095,0095,0095,00-
12 lug 202295,0095,0095,0095,0095,00-
11 lug 202295,0099,0099,0095,0095,005
08 lug 202295,0092,6092,6095,0095,00487
*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...