Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AML-LN.GB
164.60+4.40(+2.75%)(czas lokalny: 18.09.2024 16:15)Aston Martin Lagonda Global Holdings PLC
WERSJA BETA
LSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 163.30 | 165.00 | 160.40 | 161.50 | 2 181 186 | 0 |
16.09.2024 | 159.00 | 164.00 | 155.70 | 160.90 | 3 685 750 | 0 |
13.09.2024 | 155.90 | 161.90 | 154.30 | 159.70 | 1 504 112 | 0 |
12.09.2024 | 152.60 | 157.00 | 152.60 | 155.50 | 717 903 | 0 |
11.09.2024 | 151.90 | 154.00 | 147.30 | 151.00 | 1 997 988 | 0 |
10.09.2024 | 152.00 | 154.90 | 149.00 | 149.80 | 3 555 717 | 0 |
09.09.2024 | 151.00 | 155.20 | 149.50 | 152.30 | 1 516 768 | 0 |
06.09.2024 | 156.60 | 159.00 | 149.70 | 149.70 | 1 154 080 | 0 |
05.09.2024 | 153.10 | 159.60 | 152.00 | 157.30 | 2 555 247 | 0 |
04.09.2024 | 145.70 | 152.20 | 143.66 | 152.00 | 1 127 602 | 0 |
03.09.2024 | 142.95 | 146.50 | 142.95 | 145.80 | 952 889 | 0 |
02.09.2024 | 149.20 | 149.50 | 139.70 | 145.10 | 1 452 224 | 0 |
30.08.2024 | 146.50 | 154.00 | 146.20 | 148.50 | 2 586 688 | 0 |
29.08.2024 | 145.30 | 147.40 | 143.20 | 146.50 | 897 488 | 0 |
28.08.2024 | 147.80 | 149.30 | 143.10 | 146.20 | 1 275 466 | 0 |
27.08.2024 | 149.00 | 153.20 | 148.20 | 148.20 | 1 281 947 | 0 |
23.08.2024 | 149.60 | 152.10 | 147.90 | 149.60 | 718 977 | 0 |
22.08.2024 | 156.60 | 157.00 | 146.60 | 148.50 | 805 706 | 0 |
21.08.2024 | 146.30 | 152.00 | 142.70 | 149.80 | 1 095 655 | 0 |
20.08.2024 | 148.40 | 151.10 | 146.40 | 146.70 | 548 350 | 0 |
19.08.2024 | 143.60 | 150.00 | 140.30 | 146.20 | 812 816 | 0 |
16.08.2024 | 149.00 | 151.80 | 143.10 | 143.10 | 1 159 999 | 0 |
15.08.2024 | 144.10 | 145.10 | 140.00 | 143.70 | 899 967 | 0 |
14.08.2024 | 141.00 | 145.70 | 138.50 | 139.70 | 1 185 562 | 0 |
13.08.2024 | 138.00 | 146.10 | 136.50 | 138.50 | 832 587 | 0 |
12.08.2024 | 140.00 | 147.20 | 136.30 | 136.30 | 817 536 | 0 |
09.08.2024 | 137.40 | 141.73 | 135.30 | 139.10 | 1 211 262 | 0 |
08.08.2024 | 136.70 | 141.80 | 131.70 | 136.10 | 1 234 051 | 0 |
07.08.2024 | 140.00 | 141.40 | 133.80 | 134.60 | 1 155 335 | 0 |
06.08.2024 | 140.30 | 144.50 | 134.60 | 136.10 | 1 920 351 | 0 |
05.08.2024 | 139.90 | 144.90 | 129.10 | 138.00 | 3 081 382 | 0 |
02.08.2024 | 150.40 | 152.10 | 145.90 | 145.90 | 1 205 689 | 0 |
01.08.2024 | 155.40 | 157.60 | 150.50 | 152.20 | 1 514 085 | 0 |
31.07.2024 | 161.10 | 162.80 | 151.70 | 155.40 | 878 255 | 0 |
30.07.2024 | 155.10 | 166.00 | 154.70 | 155.10 | 1 101 530 | 0 |
29.07.2024 | 166.70 | 171.10 | 157.30 | 159.60 | 1 029 311 | 0 |
26.07.2024 | 165.00 | 167.90 | 157.10 | 163.80 | 1 257 588 | 0 |
25.07.2024 | 158.00 | 163.10 | 151.76 | 162.90 | 2 639 341 | 0 |
24.07.2024 | 152.50 | 169.00 | 151.66 | 159.70 | 5 025 023 | 0 |
23.07.2024 | 153.80 | 158.10 | 147.60 | 150.00 | 1 472 703 | 0 |
22.07.2024 | 147.80 | 153.90 | 146.90 | 152.40 | 1 807 724 | 0 |
19.07.2024 | 151.70 | 152.00 | 145.90 | 146.50 | 1 504 861 | 0 |
18.07.2024 | 150.90 | 154.50 | 148.10 | 152.80 | 979 813 | 0 |
17.07.2024 | 155.00 | 162.00 | 149.50 | 149.50 | 1 589 374 | 0 |
16.07.2024 | 158.30 | 161.00 | 151.20 | 152.10 | 1 804 563 | 0 |
15.07.2024 | 162.30 | 164.20 | 156.20 | 158.90 | 1 562 157 | 0 |
12.07.2024 | 163.00 | 167.50 | 159.90 | 163.00 | 2 164 367 | 0 |
11.07.2024 | 159.80 | 162.70 | 154.00 | 162.00 | 1 696 850 | 0 |
10.07.2024 | 159.50 | 165.80 | 157.80 | 158.60 | 1 902 212 | 0 |
09.07.2024 | 150.20 | 160.25 | 146.10 | 159.50 | 4 319 334 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus