Deutsche Märkte öffnen in 4 Stunden 13 Minuten

ITV plc (ITV.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
68,20-3,04 (-4,27%)
Börsenschluss: 05:12PM BST
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 202271,5071,5068,2068,2068,207.295.411
16. Aug. 202273,0073,0071,1471,2471,247.951.341
15. Aug. 202272,0073,6871,1471,4071,408.692.761
12. Aug. 202275,0075,0073,1673,1673,163.640.370
11. Aug. 202273,4275,0673,0674,2274,228.545.455
10. Aug. 202273,3073,3470,6073,3473,349.538.390
09. Aug. 202272,2872,5871,1071,2871,287.751.309
08. Aug. 202272,2672,5071,2471,8671,867.955.826
05. Aug. 202273,5673,5672,0272,0272,027.081.138
04. Aug. 202270,5472,8070,5472,7672,769.922.768
03. Aug. 202269,2671,3068,5470,8070,8011.278.923
02. Aug. 202273,0073,0071,2571,7871,787.127.130
01. Aug. 202273,8674,6272,0872,0872,0811.310.485
29. Juli 202271,6874,9071,4473,5473,5412.156.080
28. Juli 202271,4274,5771,4273,2473,2416.334.610
27. Juli 202270,8072,4870,7471,4271,4212.437.839
26. Juli 202271,9473,1271,3071,3071,3013.248.346
25. Juli 202271,0072,6469,8072,1272,1217.769.041
22. Juli 202270,1870,8668,9670,2070,207.415.858
21. Juli 202270,5271,3468,7870,9670,9612.337.394
20. Juli 202267,0069,5267,0068,8668,8611.100.804
19. Juli 202264,4268,3664,4267,6667,669.204.737
18. Juli 202265,4866,3264,8065,8065,809.343.713
15. Juli 202262,5264,8062,3964,4064,407.410.270
14. Juli 202264,2465,1762,7862,8862,886.645.547
13. Juli 202265,2466,1463,9864,7464,7410.746.542
12. Juli 202265,2066,0864,1465,7665,767.184.894
11. Juli 202266,2667,0264,8464,8864,887.721.691
08. Juli 202266,5868,3465,9467,9067,9011.670.690
07. Juli 202264,5866,1063,5866,1066,1013.489.638
06. Juli 202263,9064,6762,6563,4663,4616.999.028
05. Juli 202265,5866,0862,0463,1663,1616.535.282
04. Juli 202266,0266,5265,0665,4065,406.051.982
01. Juli 202263,9866,0463,9865,6265,6211.091.827
30. Juni 202265,1065,6263,3665,2665,2616.030.140
29. Juni 202271,0271,0266,5266,7866,7810.809.290
28. Juni 202267,8070,0067,8069,3469,349.175.559
27. Juni 202269,6869,8267,7067,7667,768.141.542
24. Juni 202267,2669,1667,0869,0869,0811.642.038
23. Juni 202267,5668,1266,7267,2067,2014.828.718
22. Juni 202269,0469,7668,0868,0868,0813.054.211
21. Juni 202269,8071,9469,2870,1470,1419.483.416
20. Juni 202266,1869,7666,1869,7269,7210.510.703
17. Juni 202264,9268,0864,3665,4065,40107.569.266
16. Juni 202270,2870,3064,8865,2465,2425.206.125
15. Juni 202269,4070,6869,2870,0270,0215.241.405
14. Juni 202268,6869,4667,8068,5268,5215.836.478
13. Juni 202267,8468,4666,3967,3867,3820.441.353
10. Juni 202269,4470,0668,2868,5268,5220.190.476
09. Juni 202269,7870,1268,4669,5469,5411.578.190
08. Juni 202270,7870,8469,4270,2270,2216.000.736
07. Juni 202270,0871,1069,8070,5270,5218.041.581
06. Juni 202271,4471,8470,8470,9870,988.670.250
01. Juni 202270,4273,2670,4270,6070,6014.157.783
31. Mai 202270,2870,9269,4770,2870,2815.993.440
30. Mai 202271,0273,3570,2070,4470,4417.321.992
27. Mai 202273,8473,8470,6470,6470,6419.278.453
26. Mai 202272,2873,6471,8273,4873,4813.112.434
25. Mai 202270,9872,7469,6572,0672,0613.344.215
24. Mai 202272,4072,8470,0270,7470,7421.907.080
23. Mai 202271,9274,3671,1974,3674,3615.002.838
20. Mai 202269,9072,7669,9071,5271,5214.783.074
19. Mai 202270,1670,3468,7069,3469,3411.764.829
18. Mai 202272,7872,9270,3870,4870,4818.912.027
17. Mai 202271,0873,2870,8072,8072,808.739.506
16. Mai 202269,2670,7268,5870,7270,7217.232.240
13. Mai 202269,6270,1868,8869,6069,6018.816.718
12. Mai 202266,6269,5066,3868,9468,9416.414.176
11. Mai 202268,6469,7266,7468,6268,6224.759.370
10. Mai 202269,1069,1667,0667,0667,0614.557.178
09. Mai 202269,0269,4667,3667,9267,9215.883.420
06. Mai 202271,2272,0868,6869,4069,4020.160.348
05. Mai 202276,8677,0071,1471,1471,1427.251.693
04. Mai 202273,6075,6873,6074,9074,9015.703.704
03. Mai 202273,9675,3673,5874,6074,6014.701.197
29. Apr. 202273,9074,8273,3574,3074,3020.526.990
28. Apr. 202273,5674,8073,2073,3673,3627.161.615
27. Apr. 202273,7874,2472,5473,1673,1625.697.106
26. Apr. 202276,2476,2473,7473,7473,7419.666.056
25. Apr. 202273,6075,3873,1474,9474,9413.347.477
22. Apr. 202275,9078,4475,5075,5075,5021.918.605
21. Apr. 202272,9477,9272,6877,2877,2832.725.601
20. Apr. 202274,8474,9871,5272,5672,5642.091.074
19. Apr. 202274,7275,8673,8474,2474,2421.895.062
14. Apr. 202276,0077,0275,2277,0277,0217.754.429
14. Apr. 20223.3 Dividende
13. Apr. 202278,3879,3877,9079,1075,8010.077.761
12. Apr. 202278,2079,6477,9079,0875,7810.233.729
11. Apr. 202278,6680,0078,2879,1475,8414.556.234
08. Apr. 202278,7279,0877,9079,0875,7816.128.177
07. Apr. 202279,2880,4877,6077,6074,3611.320.679
06. Apr. 202282,0082,6677,9678,6875,4026.785.077
05. Apr. 202282,2283,3081,8282,0078,5822.808.012
04. Apr. 202282,6483,3781,8182,6079,1513.306.327
01. Apr. 202282,1083,7881,6282,4278,9813.766.798
31. März 202283,7883,7881,9281,9278,5015.860.389
30. März 202283,1884,1882,3082,3078,8713.597.805
29. März 202281,9284,9081,2584,1080,5913.221.079
28. März 202282,2483,1881,0481,0477,6610.263.342
25. März 202282,2682,8880,8281,4078,0011.236.510
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...