U.S. markets open in 1 hour 29 minutes

ITV PLC (IJ7.HA)

Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.8830-0.0165 (-1.83%)
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 jun 20240.88300.88300.88300.88300.88302,000
19 jun 20240.89950.89950.89950.89950.8995-
18 jun 20240.89200.89200.89200.89200.8920-
17 jun 20240.87950.87950.87950.87950.8795-
14 jun 20240.88850.88850.88850.88850.8885-
13 jun 20240.91700.91700.91700.91700.9170-
12 jun 20240.90200.90200.90200.90200.9020-
11 jun 20240.91050.91050.91050.91050.9105-
10 jun 20240.92100.92100.92100.92100.9210-
07 jun 20240.91000.91000.91000.91000.9100-
06 jun 20240.90750.90750.90750.90750.9075-
05 jun 20240.89000.89000.89000.89000.8900-
04 jun 20240.89250.89250.89250.89250.8925-
03 jun 20240.90900.90900.90900.90900.9090-
31 may 20240.88800.88800.88800.88800.8880-
30 may 20240.85950.85950.85950.85950.8595-
29 may 20240.87550.87550.87550.87550.8755-
28 may 20240.86900.86900.86900.86900.8690-
27 may 20240.86800.86800.86800.86800.8680-
24 may 20240.85150.85150.85150.85150.8515-
23 may 20240.87750.87750.87750.87750.8775-
22 may 20240.88250.88250.88250.88250.8825-
21 may 20240.87500.87500.87500.87500.8750-
20 may 20240.88000.88000.88000.88000.8800-
17 may 20240.87500.87500.87500.87500.8750-
16 may 20240.87650.87650.87650.87650.8765-
15 may 20240.88550.88550.88550.88550.8855-
14 may 20240.86900.86900.86900.86900.8690-
13 may 20240.87800.87800.87800.87800.8780-
10 may 20240.85050.85050.85050.85050.8505-
09 may 20240.82650.82650.82650.82650.8265-
08 may 20240.80550.80550.80550.80550.8055-
07 may 20240.80900.80900.80900.80900.8090-
06 may 20240.80800.80800.80800.80800.8080-
03 may 20240.80850.80850.80850.80850.8085-
02 may 20240.78750.78750.78750.78750.7875-
30 abr 20240.80550.80550.80550.80550.8055-
29 abr 20240.79650.79650.79650.79650.7965-
26 abr 20240.79200.79200.79200.79200.7920-
25 abr 20240.78300.78300.78300.78300.7830-
24 abr 20240.79250.79250.79250.79250.7925-
23 abr 20240.79700.79700.79700.79700.7970-
22 abr 20240.78000.78000.78000.78000.7800-
19 abr 20240.77000.77000.77000.77000.7700-
18 abr 20240.77300.77300.77300.77300.7730-
17 abr 20240.77800.77800.77800.77800.7780-
16 abr 20240.78250.78250.78250.78250.7825-
15 abr 20240.79650.79650.79650.79650.7965-
12 abr 20240.80050.80050.80050.80050.8005-
11 abr 20240.78800.78800.78800.78800.7880-
11 abr 20240.033 Dividendo
10 abr 20240.82900.82900.82900.82900.7960-
09 abr 20240.82600.82600.82600.82600.7931-
08 abr 20240.82750.82750.82750.82750.7946-
05 abr 20240.82500.82500.82500.82500.7922-
04 abr 20240.83800.83800.83800.83800.8046-
03 abr 20240.81800.81800.81800.81800.7854-
02 abr 20240.82450.82450.82450.82450.7917-
28 mar 20240.82800.82800.82800.82800.7950-
27 mar 20240.82100.82300.82100.82300.7902-
26 mar 20240.80600.80600.80600.80600.7739-
25 mar 20240.79700.79700.79700.79700.7653-
22 mar 20240.79200.79200.79200.79200.7605-
21 mar 20240.81000.81000.81000.81000.7778-
20 mar 20240.80500.80500.80500.80500.7730-
19 mar 20240.81200.81200.81200.81200.7797-
18 mar 20240.80000.80000.80000.80000.7682-
15 mar 20240.80100.80100.80100.80100.7691-
14 mar 20240.80000.80000.80000.80000.7682-
13 mar 20240.80100.80100.80100.80100.7691-
12 mar 20240.79500.79500.79500.79500.7634-
11 mar 20240.79200.79200.79200.79200.7605-
08 mar 20240.76600.76600.76600.76600.7355-
07 mar 20240.67900.67900.67900.67900.6520-
06 mar 20240.67500.67500.67500.67500.6481-
05 mar 20240.68200.68200.68200.68200.6549-
04 mar 20240.71600.71600.71600.71600.6875-
01 mar 20240.63100.63100.63100.63100.6059-
29 feb 20240.62600.62600.62600.62600.6011-
28 feb 20240.63600.63600.63600.63600.6107-
27 feb 20240.63500.63500.63500.63500.6097-
26 feb 20240.65000.65000.65000.65000.6241-
23 feb 20240.65300.65300.65300.65300.6270-
22 feb 20240.65100.65100.65100.65100.6251-
21 feb 20240.64700.64700.64700.64700.6212-
20 feb 20240.65200.65200.65200.65200.6260-
19 feb 20240.65100.65100.65100.65100.6251-
16 feb 20240.69000.69000.69000.69000.6625-
15 feb 20240.65700.65700.65700.65700.6308-
14 feb 20240.64500.64500.64500.64500.6193-
13 feb 20240.65900.65900.65900.65900.6328-
12 feb 20240.65100.65100.65100.65100.6251-
09 feb 20240.66000.66000.66000.66000.6337-
08 feb 20240.65100.65100.65100.65100.6251-
07 feb 20240.66500.66500.66500.66500.6385-
06 feb 20240.66000.66000.66000.66000.6337-
05 feb 20240.66300.66300.66300.66300.6366-
02 feb 20240.70000.70000.70000.70000.6721-
01 feb 20240.67600.67600.67600.67600.6491-
31 ene 20240.67000.67000.67000.67000.6433-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...