Deutsche Märkte öffnen in 5 Stunden 32 Minuten

ITV plc (ITV.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
76,06+1,48 (+1,98%)
Börsenschluss: 06:45PM GMT
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202276,4076,4074,3076,0676,066.299.927
01. Dez. 202276,5276,5274,2274,5874,588.840.254
30. Nov. 202275,8877,0074,4674,8674,8615.471.251
29. Nov. 202277,1677,1675,5676,4076,406.316.898
28. Nov. 202278,0078,4676,2076,2276,227.320.033
25. Nov. 202277,1078,5276,9078,1478,1411.201.169
24. Nov. 202276,0077,9275,7077,9277,928.165.423
23. Nov. 202274,5075,6473,7875,6475,646.565.464
22. Nov. 202273,4674,7672,7674,1474,149.868.710
21. Nov. 202274,2474,7273,0473,6673,668.112.896
18. Nov. 202275,3475,3473,7474,2674,265.525.512
17. Nov. 202274,8675,3773,1773,9673,967.470.654
16. Nov. 202276,7477,3473,9474,4474,4413.278.219
15. Nov. 202279,2479,8476,4677,3077,3014.119.611
14. Nov. 202278,0079,8876,2279,8879,8816.059.145
11. Nov. 202272,5277,7871,7477,7877,7820.153.871
10. Nov. 202268,8072,8668,8072,2672,269.387.219
09. Nov. 202273,3673,3668,2870,0070,0018.751.148
08. Nov. 202271,0673,3170,1073,1673,1611.129.868
07. Nov. 202268,5071,7368,0271,3871,388.348.841
04. Nov. 202268,3069,6467,2668,6068,608.658.963
03. Nov. 202267,2469,0467,2468,8268,825.484.064
02. Nov. 202269,0069,4668,3869,1669,1612.225.901
01. Nov. 202267,6668,5267,4068,5268,5210.900.410
31. Okt. 202267,0067,7666,3967,0067,007.076.875
28. Okt. 202268,7069,0165,9066,8266,8210.247.778
27. Okt. 202267,6270,1267,6269,6069,6013.364.991
26. Okt. 202268,0268,7066,8468,7068,707.962.491
25. Okt. 202266,1267,5065,8467,3667,367.062.867
24. Okt. 202265,3866,7264,9866,0466,045.749.549
21. Okt. 202264,3065,6063,2365,0065,008.053.518
20. Okt. 202266,6467,4364,3864,8464,8423.233.415
20. Okt. 20221.7 Dividende
19. Okt. 202265,3469,1665,3467,6865,9814.817.882
18. Okt. 202268,8468,9865,4666,0464,3855.138.000
17. Okt. 202263,8068,2063,8067,3465,6515.016.153
14. Okt. 202262,4663,6861,3861,7060,1510.771.693
13. Okt. 202259,2262,9459,1861,7460,198.870.677
12. Okt. 202259,9860,4658,0059,5658,0613.045.976
11. Okt. 202258,7660,1758,7659,7658,268.928.334
10. Okt. 202258,8660,5658,4059,8258,3210.776.038
07. Okt. 202258,1659,4058,1658,6457,178.119.763
06. Okt. 202258,4659,4458,2858,8857,408.276.354
05. Okt. 202260,0061,2658,4458,6057,1312.308.477
04. Okt. 202259,2262,1259,2061,6660,1114.513.018
03. Okt. 202256,7460,4956,0959,8258,3210.807.844
30. Sept. 202254,3457,5854,3457,2855,8415.892.733
29. Sept. 202258,0258,2853,9755,2253,8314.906.992
28. Sept. 202258,0058,1654,9457,8456,3915.837.401
27. Sept. 202261,6061,8658,6058,6057,1319.207.703
26. Sept. 202260,0061,1459,7059,9658,457.613.929
23. Sept. 202262,5463,3459,8860,6459,1211.986.328
22. Sept. 202261,8663,1661,4663,0061,426.679.098
21. Sept. 202262,1063,3062,1062,9861,405.925.027
20. Sept. 202264,0064,7762,1563,0261,445.408.477
16. Sept. 202264,0064,5162,7063,4461,8527.807.232
15. Sept. 202262,8464,3062,4464,0662,458.856.542
14. Sept. 202265,6466,1261,9162,8061,2214.320.647
13. Sept. 202267,1267,8066,0866,3464,679.537.247
12. Sept. 202265,5466,9065,5266,7665,089.101.627
09. Sept. 202262,5064,7262,2464,6463,026.396.760
08. Sept. 202262,2463,4861,4262,0060,4410.889.948
07. Sept. 202263,4465,1863,3264,3062,6810.493.060
06. Sept. 202262,7465,7062,6263,9462,3341.504.497
05. Sept. 202262,6063,0461,9962,7461,166.257.605
02. Sept. 202261,9463,8761,8863,7462,147.653.831
01. Sept. 202263,7464,1861,0661,2259,6810.133.822
31. Aug. 202264,9065,2663,7264,3062,6812.193.648
30. Aug. 202263,2065,1063,2063,2061,619.011.739
26. Aug. 202264,8065,4663,8163,8262,227.037.161
25. Aug. 202264,4665,9664,0264,0262,414.970.192
24. Aug. 202264,2065,8864,2065,1263,487.035.372
23. Aug. 202265,7665,9864,8865,9264,2610.497.741
22. Aug. 202265,4066,9864,8464,8463,2112.815.032
19. Aug. 202267,1067,8266,6466,6464,979.899.623
18. Aug. 202269,6069,6067,8067,9066,196.809.814
17. Aug. 202271,5071,5068,2068,2066,498.316.962
16. Aug. 202273,0073,0071,1471,2469,457.951.341
15. Aug. 202272,0073,6871,1471,4069,618.692.761
12. Aug. 202275,0075,0073,1673,1671,323.640.370
11. Aug. 202273,4275,0673,0674,2272,368.545.455
10. Aug. 202273,3073,3470,6073,3471,509.538.390
09. Aug. 202272,2872,5871,1071,2869,497.751.309
08. Aug. 202272,2672,5071,2471,8670,067.955.826
05. Aug. 202273,5673,5672,0272,0270,217.081.138
04. Aug. 202270,5472,8070,5472,7670,939.922.768
03. Aug. 202269,2671,3068,5470,8069,0211.278.923
02. Aug. 202273,0073,0071,2571,7869,987.127.130
01. Aug. 202273,8674,6272,0872,0870,2711.310.485
29. Juli 202271,6874,9071,4473,5471,6912.156.080
28. Juli 202271,4274,5771,4273,2471,4016.334.610
27. Juli 202270,8072,4870,7471,4269,6312.437.839
26. Juli 202271,9473,1271,3071,3069,5113.248.346
25. Juli 202271,0072,6469,8072,1270,3117.769.041
22. Juli 202270,1870,8668,9670,2068,447.415.858
21. Juli 202270,5271,3468,7870,9669,1812.337.394
20. Juli 202267,0069,5267,0068,8667,1311.100.804
19. Juli 202264,4268,3664,4267,6665,969.204.737
18. Juli 202265,4866,3264,8065,8064,159.343.713
15. Juli 202262,5264,8062,3964,4062,787.410.270
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...