Italia markets closed

Xaar plc (XAR.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
147,00+1,00 (+0,68%)
Alla chiusura: 05:15PM BST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024144,50147,00144,50147,00147,00497.212
20 giu 2024144,50147,50144,50146,00146,0070.699
19 giu 2024144,50147,50144,50146,00146,006.872
18 giu 2024140,00146,56140,00146,00146,0041.775
17 giu 2024137,50144,00137,50144,00144,0030.102
14 giu 2024137,00144,50137,00137,00137,0010.072
13 giu 2024144,50144,50141,00141,00141,009.905
12 giu 2024140,00143,00137,50140,00140,00573.856
11 giu 2024141,50144,50138,90141,50141,507.864
10 giu 2024137,00139,00137,00137,00137,007.495
07 giu 2024138,50144,50138,50139,00139,0017.822
06 giu 2024137,50142,50137,50138,00138,0021.111
05 giu 2024140,00142,77138,00139,50139,5070.146
04 giu 2024142,50144,75138,45138,50138,50115.626
03 giu 2024147,00147,50140,50144,00144,0046.843
31 mag 2024143,00145,00141,00141,00141,0058.361
30 mag 2024147,50149,50141,77145,00145,0045.869
29 mag 2024145,00149,05140,50145,50145,5082.126
28 mag 2024124,00147,00123,00147,00147,00187.898
24 mag 2024125,50125,50123,00125,50125,508.186
23 mag 2024124,00128,50120,50127,00127,00430.164
22 mag 2024121,00124,00119,21124,00124,0050.873
21 mag 2024119,50122,00116,71122,00122,0080.250
20 mag 2024116,63119,50115,00117,25117,256.472
17 mag 2024114,00121,50114,00114,00114,0020.574
16 mag 2024115,00121,50114,50115,00115,0053.808
15 mag 2024116,50120,78116,50119,00119,0039.083
14 mag 2024116,50120,90116,50119,00119,0017.192
13 mag 2024122,00122,00118,35119,00119,0060.321
10 mag 2024118,50120,40116,56118,00118,0031.821
09 mag 2024117,00120,58115,50117,00117,00119.675
08 mag 2024116,00121,50115,50115,50115,50494.478
07 mag 2024114,00121,50114,00114,00114,00108.700
03 mag 2024114,00121,15114,00115,00115,0048.886
02 mag 2024114,00121,50114,00114,00114,0013.974
01 mag 2024114,00120,40118,50114,00114,0011.728
30 apr 2024115,00120,46117,00117,00117,00100.214
29 apr 2024114,50122,00114,50114,50114,5041.609
26 apr 2024120,00120,36114,50114,50114,5087.820
25 apr 2024116,50121,50112,50120,00120,0090.471
24 apr 2024117,50118,50114,69118,50118,50111.129
23 apr 2024112,00116,50112,00112,00112,008.518
22 apr 2024115,00115,70113,06115,00115,0019.093
19 apr 2024114,50114,50112,50114,50114,5068.235
18 apr 2024113,00115,11113,00113,00113,007.081
17 apr 2024114,50118,50112,97115,00115,0060.660
16 apr 2024113,50115,94112,82113,50113,5030.320
15 apr 2024115,50115,50112,00113,00113,00102.284
12 apr 2024107,00118,00105,68115,00115,00117.266
11 apr 2024108,00108,50105,50107,50107,5011.293
10 apr 2024103,50110,00101,17110,00110,0093.695
09 apr 2024104,00104,00101,00102,00102,0011.995
08 apr 2024100,00103,50100,00103,50103,5099.688
05 apr 2024101,50107,50100,00101,50101,5021.048
04 apr 2024107,50105,19104,00104,00104,00141.558
03 apr 2024105,00107,00104,05107,00107,0029.441
02 apr 2024106,00108,00105,00108,00108,0068.768
28 mar 2024106,00106,00100,50106,00106,00117.650
27 mar 2024101,50105,50100,50102,50102,5026.083
26 mar 2024105,00106,0097,00102,50102,50256.211
25 mar 2024109,00109,00106,14109,00109,00234.505
22 mar 2024110,00110,00105,00109,00109,0020.568
21 mar 2024110,50110,50105,99109,00109,0033.778
20 mar 2024110,50110,56105,00107,50107,5072.140
19 mar 2024107,00111,00107,00108,00108,0081.495
18 mar 2024110,00113,57108,00109,00109,0024.379
15 mar 2024110,50116,00110,50112,00112,0027.564
14 mar 2024116,00116,00111,38112,50112,509.052
13 mar 2024110,00114,50110,00110,00110,0058.125
12 mar 2024110,00114,96110,00110,50110,5046.909
11 mar 2024110,50113,50108,00113,50113,5088.160
08 mar 2024110,50111,00106,75111,00111,00123.861
07 mar 2024107,00109,50103,50107,00107,0022.859
06 mar 2024107,20107,22105,00106,50106,5046.521
05 mar 2024103,00105,04103,00104,00104,0021.527
04 mar 2024103,00109,00103,00103,00103,0021.110
01 mar 2024103,50109,00103,50103,50103,5033.147
29 feb 2024105,00108,66103,50105,00105,00347.005
28 feb 2024108,50108,50104,40107,00107,0024.175
27 feb 2024108,50108,50103,02104,50104,5063.511
26 feb 2024105,00109,78105,00105,00105,00100.490
23 feb 2024108,00110,00105,00105,00105,0059.159
22 feb 2024101,50107,5098,00107,50107,503.107.658
21 feb 2024105,00108,50100,50102,00102,0033.626
20 feb 2024110,00114,50103,00104,25104,2562.094
19 feb 2024122,00122,00109,50109,50109,5076.508
16 feb 2024129,00134,00122,50122,50122,5098.103
15 feb 2024128,50134,66128,50129,00129,0044.956
14 feb 2024119,50131,93119,50130,50130,50105.285
13 feb 2024113,00121,24113,00120,00120,0057.318
12 feb 2024113,00115,50108,00115,50115,5070.976
09 feb 2024112,50113,50109,00112,00112,00166.917
08 feb 2024105,50113,00105,50113,00113,0082.307
07 feb 2024106,00113,00106,00113,00113,00123.716
06 feb 2024100,00112,00100,00111,00111,00193.551
05 feb 2024103,50105,0099,60103,50103,5028.119
02 feb 2024102,50103,0098,60103,00103,0037.778
01 feb 202499,80101,5197,91100,50100,50365.198
31 gen 202497,8099,0096,3998,0098,0018.374
30 gen 202494,6098,2094,6098,2098,2038.521
*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...