Italia markets closed

Phreesia, Inc. (0A23.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,04+1,51 (+7,01%)
Alla chiusura: 03:19PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202423,0423,0423,0423,0423,041
02 mag 202421,5321,5321,5321,5321,5312
01 mag 202421,2321,2321,2321,2321,231
30 apr 2024------
29 apr 202420,5420,5420,4920,4920,493.733
26 apr 202420,4320,4320,0020,0020,001
25 apr 202420,6121,0920,3620,3620,3671
24 apr 202422,2422,2422,2422,2422,2420
23 apr 2024------
22 apr 2024------
19 apr 2024------
18 apr 2024------
17 apr 202423,0823,0823,0823,0823,0819
16 apr 202423,1023,1023,1023,1023,1019
15 apr 202422,6722,6722,6722,6722,67150
12 apr 202423,9023,9023,3423,3423,3423
11 apr 202423,1123,6423,1123,6423,6431
10 apr 2024------
09 apr 202423,0623,0623,0623,0623,0621
08 apr 202422,0922,4922,0922,4422,44102
05 apr 202422,1022,1021,7621,7621,769
04 apr 2024------
03 apr 2024------
02 apr 202422,4822,4822,4822,4822,488
28 mar 202424,8324,9324,6724,9324,93157
27 mar 202424,1724,5724,0124,5724,57618
26 mar 202423,1123,4923,1123,4923,4923
25 mar 202422,7623,3322,7623,2323,2338
22 mar 202423,9623,9623,0723,2423,24795
21 mar 202424,6024,7323,1923,1923,195.607
20 mar 202422,5023,8322,5023,7323,73165
19 mar 202422,4823,5722,4823,5723,571.339
18 mar 202423,7724,0521,9622,7522,75411
15 mar 202423,6923,8922,2122,9322,931.424
14 mar 202422,8223,2122,3023,0523,052.978
13 mar 202423,5023,5523,2023,5023,50994
12 mar 202423,5523,5523,2323,2323,2337
11 mar 202425,0225,0224,0024,0024,0012
08 mar 202425,5926,2525,5926,2526,25-
07 mar 202425,7726,3425,5226,3426,34156
06 mar 202425,1925,3325,0025,0025,0036
05 mar 202424,3124,7524,1524,7524,75169
04 mar 202425,8525,8524,6624,6624,6622
01 mar 202424,7624,9424,7624,8024,802
29 feb 202426,2126,2124,5924,5924,5947
28 feb 202424,6025,3024,6025,3025,307
27 feb 202425,9826,1125,5725,6025,60193
26 feb 202424,4525,7824,1725,7325,73811
23 feb 2024------
22 feb 202425,0025,0025,0025,0025,0050
21 feb 202425,3625,6525,1625,2725,2720
20 feb 202426,5026,8026,2926,2926,29224
19 feb 2024------
16 feb 202428,4828,5628,0928,3628,3642
15 feb 202428,3728,3727,7928,2528,2553
14 feb 202427,1127,3126,8727,1527,1526
13 feb 202426,4326,9626,4026,6426,6412
12 feb 202427,8928,7427,8928,3428,34496
09 feb 202427,5128,0327,4827,8927,8974
08 feb 202426,5127,3026,5126,9426,9413
07 feb 202426,4226,9026,2926,7526,75112
06 feb 202426,4827,0226,4826,4826,48214
05 feb 202426,5026,5025,4026,0326,03436
02 feb 202426,6126,8826,1026,8826,88235
01 feb 202426,0426,0426,0426,0426,044
31 gen 202425,2725,9625,2725,9625,9661
30 gen 202425,6326,1425,4225,4225,4240
29 gen 202424,7625,7824,7625,7225,7222
26 gen 202425,5525,5525,5525,5525,551
25 gen 202425,5425,5425,3325,3325,337
24 gen 202426,5926,5925,1925,1925,1945
23 gen 202425,5226,2024,8126,2026,2066
22 gen 202425,2525,4124,5924,6824,68209
19 gen 202424,8124,8124,2124,3924,3920
18 gen 202423,8924,8323,6324,8324,83137
17 gen 202425,1025,1023,5923,5923,59165
16 gen 202424,0624,6823,6924,5424,54171
15 gen 2024------
12 gen 202424,3724,6123,7524,1624,161.485
11 gen 202423,5424,2723,5324,2524,251.432
10 gen 202422,6123,2522,6123,2123,21134
09 gen 2024------
08 gen 202423,5523,5723,5523,5723,57114
05 gen 202421,7621,7621,7621,7621,7613
04 gen 2024------
03 gen 202422,3622,7522,1222,1222,12791
02 gen 202422,1923,2522,1923,2523,25178
29 dic 202323,5123,5623,1923,1923,1937
28 dic 202323,2423,7822,9223,2523,2554
27 dic 2023------
22 dic 202322,7722,7722,4722,4922,49154
21 dic 202321,7322,1021,4922,1022,10403
20 dic 202323,4823,7222,5822,5822,58349
19 dic 202323,5223,9623,5223,7023,7068
18 dic 202323,1923,1922,5023,1223,12467
15 dic 202322,6522,8222,4522,5322,53143
14 dic 202321,7622,9821,5722,4822,48353
13 dic 202320,0620,3819,8020,0020,00504
12 dic 202318,7519,8818,0219,8819,88625
11 dic 202317,9918,8517,7518,8518,8576
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...