U.S. markets open in 7 hours 23 minutes

ITV PLC (IJ7.MU)

Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.9400-0.0005 (-0.05%)
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 20240.94000.94000.94000.94000.94002,001
28 jun 20240.94050.94050.94050.94050.9405-
27 jun 20240.92900.92900.92900.92900.9290-
26 jun 20240.93900.93900.93900.93900.9390-
25 jun 20240.95600.95600.95600.95600.9560-
24 jun 20240.93750.93750.93750.93750.9375-
21 jun 20240.89700.89700.89700.89700.8970-
20 jun 20240.88300.88300.88300.88300.8830-
19 jun 20240.88600.88600.88600.88600.8860-
18 jun 20240.89200.89200.89200.89200.8920-
17 jun 20240.88000.88000.88000.88000.8800-
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 20240.92150.92150.92150.92150.9215-
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 20240.89400.89400.89400.89400.8940-
03 jun 20240.90800.90800.90800.90800.9080-
31 may 20240.88650.88650.88650.88650.8865-
30 may 20240.86000.86000.86000.86000.8600-
29 may 20240.87600.87600.87600.87600.8760-
28 may 20240.87000.87000.87000.87000.8700-
27 may 20240.86750.86750.86750.86750.8675-
24 may 20240.85300.85300.85300.85300.8530-
23 may 20240.87600.87600.87600.87600.8760-
22 may 20240.88200.88200.88200.88200.8820-
21 may 20240.87400.87400.87400.87400.8740-
20 may 20240.88200.88200.88200.88200.8820-
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 20240.86850.86850.86850.86850.8685-
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 20240.79150.79150.79150.79150.7915-
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 20240.77950.77950.77950.77950.7795-
19 abr 20240.77000.77000.77000.77000.7700-
18 abr 20240.77300.77300.77300.77300.7730-
17 abr 20240.77700.77700.77700.77700.7770-
16 abr 20240.78250.78250.78250.78250.7825-
15 abr 20240.79750.79750.79750.79750.7975-
12 abr 20240.80050.80050.80050.80050.8005-
11 abr 20240.78800.78800.78800.78800.7880-
11 abr 20240.033 Dividendo
10 abr 20240.82850.82850.82850.82850.7955-
09 abr 20240.82600.82600.82600.82600.7931-
08 abr 20240.82750.82750.82750.82750.7945-
05 abr 20240.82450.82450.82450.82450.7917-
04 abr 20240.83850.83850.83850.83850.8051-
03 abr 20240.81800.81800.81800.81800.7854-
02 abr 20240.82450.84450.82450.84450.81092,001
28 mar 20240.83000.83000.83000.83000.7969-
27 mar 20240.82200.82200.82200.82200.7893-
26 mar 20240.80700.80700.80700.80700.7749-
25 mar 20240.79700.79700.79700.79700.7653-
22 mar 20240.79300.79300.79300.79300.7614-
21 mar 20240.80900.80900.80900.80900.7768-
20 mar 20240.80500.80500.80500.80500.7729-
19 mar 20240.81200.81200.81200.81200.7797-
18 mar 20240.80000.80000.80000.80000.7681-
15 mar 20240.81200.81200.81200.81200.7797-
14 mar 20240.81000.81000.81000.81000.7777-
13 mar 20240.81100.81100.81100.81100.7787-
12 mar 20240.80600.80600.80600.80600.7739-
11 mar 20240.85000.85000.84200.84200.80852,000
08 mar 20240.78000.78000.78000.78000.7489-
07 mar 20240.67900.67900.67900.67900.6520-
06 mar 20240.67500.67500.67500.67500.6481-
05 mar 20240.68200.68200.68200.68200.6548-
04 mar 20240.71500.71500.71500.71500.6865-
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 20240.65400.65400.65400.65400.6280-
22 feb 20240.65100.65100.65100.65100.6251-
21 feb 20240.64800.64800.64800.64800.6222-
20 feb 20240.65100.65100.65100.65100.6251-
19 feb 20240.65000.65000.65000.65000.6241-
16 feb 20240.65800.65800.65800.65800.6318-
15 feb 20240.65700.65700.65700.65700.6308-
14 feb 20240.64700.64700.64700.64700.6212-
13 feb 20240.65800.65800.65800.65800.6318-
12 feb 20240.65000.65000.65000.65000.6241-
09 feb 20240.66000.66000.66000.66000.6337-
*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...