Italia markets close in 5 hours 7 minutes

Lyft, Inc. (0A2O.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,090,00 (0,00%)
In data: 06:55PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202416,9216,9215,8016,0216,02149.428
23 apr 202416,9017,2116,7616,8716,874.731
22 apr 202416,1516,7616,1416,3016,30170.239
19 apr 202416,5916,7916,1216,5216,525.944
18 apr 202417,4317,4316,8317,3017,3013.455
17 apr 202418,2518,6717,2517,6617,6617.185
16 apr 202417,9018,5717,7018,2918,2910.259
15 apr 202419,1619,2518,1518,7218,7218.359
12 apr 202419,3619,3618,6719,0819,0812.672
11 apr 202418,7319,3618,5819,1819,1850.041
10 apr 202418,3618,5517,9618,3618,3621.207
09 apr 202417,9418,7617,9418,3918,3911.389
08 apr 202418,0718,2217,6317,9517,95294.013
05 apr 202417,4918,1717,4017,7817,788.744
04 apr 202418,5818,7317,9718,3618,369.593
03 apr 202418,0718,5017,7018,3318,3312.042
02 apr 202418,8018,8018,2918,7018,7022.607
28 mar 202419,5719,6719,1019,2519,2510.138
27 mar 202419,7919,7918,5619,1619,16103.734
26 mar 202419,7720,3319,7519,9219,929.789
25 mar 202420,3720,3719,5819,7519,7529.213
22 mar 202420,2620,6319,8320,1520,1543.853
21 mar 202419,5020,7119,4020,3120,3152.599
20 mar 202418,1819,1518,0818,7918,7941.627
19 mar 202417,5718,0917,3417,7217,726.868
18 mar 202417,5417,8817,2517,4617,4616.562
15 mar 202417,5817,8117,3417,5117,5119.963
14 mar 202418,6018,8817,7017,8417,8434.173
13 mar 202417,6018,4817,5918,3618,3627.356
12 mar 202417,8117,8117,3617,6317,633.030
11 mar 202418,2418,2617,5517,8517,8521.039
08 mar 202418,3319,1018,3218,5218,5230.691
07 mar 202418,6118,6118,0618,1818,1816.604
06 mar 202417,3018,6117,1518,1418,1465.212
05 mar 202417,1917,1916,5016,5916,5938.535
04 mar 202416,3017,6016,3017,1517,1577.553
01 mar 202415,8816,5015,7116,3616,3634.746
29 feb 202415,7715,9715,3915,7615,7631.339
28 feb 202416,3616,4215,7616,0516,0555.424
27 feb 202416,1617,3716,0516,9716,97129.570
26 feb 202415,8916,3315,8315,5915,5977.906
23 feb 202415,9116,4015,5115,5915,5928.108
22 feb 202416,5816,9315,9316,2716,2740.191
21 feb 202416,4316,6916,2416,3916,3922.473
20 feb 202417,7217,9016,3116,9416,9490.212
19 feb 202418,5718,5718,5718,5718,57-
16 feb 202419,3019,7818,2418,5718,5797.521
15 feb 202416,3519,4216,3516,9716,97520.406
14 feb 202414,1016,7714,1014,5614,56637.660
13 feb 202412,3012,3011,7012,0612,0612.911
12 feb 202413,0613,1312,4412,7412,7416.254
09 feb 202412,7813,3612,7012,8812,886.228
08 feb 202412,4712,7612,2912,5412,548.536
07 feb 202413,2313,2412,4812,6712,6711.628
06 feb 202412,6313,4312,6313,3413,345.144
05 feb 202412,7312,7512,4612,6612,668.970
02 feb 202412,6812,8112,4112,7812,783.525
01 feb 202412,6512,8512,4212,4212,426.009
31 gen 202412,6112,8312,4512,7512,753.130
30 gen 202413,1213,1212,6012,7212,725.326
29 gen 202412,5912,8512,5112,7212,726.512
26 gen 202412,5812,7512,5612,6912,691.810
25 gen 202412,4412,6212,3412,6212,627.343
24 gen 202412,8012,9112,4612,6712,677.771
23 gen 202412,9112,9112,6212,6512,654.719
22 gen 202412,9013,2412,6712,9112,9149.066
19 gen 202412,8112,8112,3912,4812,482.828
18 gen 202412,9212,9812,5112,6512,653.120
17 gen 202412,2812,6212,2812,6112,611.002
16 gen 202412,7012,7512,4512,5412,549.679
15 gen 202412,9912,9912,9912,9912,99-
12 gen 202413,3113,4512,8313,0313,037.065
11 gen 202413,3813,3812,6912,7812,7812.187
10 gen 202413,3113,5713,1413,4713,4714.789
09 gen 202413,2213,7313,2113,6313,639.088
08 gen 202412,8013,4012,8013,3213,321.602
05 gen 202412,9113,0912,8712,9412,9411.594
04 gen 202413,2313,4613,0513,2213,2210.473
03 gen 202413,4113,7013,2013,3613,3618.407
02 gen 202414,7614,7613,8714,2014,209.238
29 dic 202315,3915,3914,7315,1015,1016.624
28 dic 202315,1015,6415,0915,3815,3811.711
27 dic 202315,4615,4815,2615,2715,2714.280
22 dic 202315,7415,7415,3015,7215,724.470
21 dic 202315,4215,5315,3015,5215,523.531
20 dic 202314,9015,7314,8815,5215,52104.567
19 dic 202314,9915,2914,3315,5215,5266.183
18 dic 202315,4315,9415,3615,5215,5239.714
15 dic 202315,2915,7315,1215,5215,5240.678
14 dic 202314,8315,4214,7815,1315,1350.095
13 dic 202314,0514,1913,8914,0814,0813.093
12 dic 202314,3114,6913,9014,1614,1687.264
11 dic 202313,2114,1113,1312,8612,86147.721
08 dic 202312,3713,0912,2912,8612,8627.773
07 dic 202312,2112,4211,9412,1212,1216.604
06 dic 202312,4212,5012,1912,3212,3211.524
05 dic 202312,4812,7112,3212,4812,488.604
04 dic 202312,8413,2412,6912,8612,8624.623
01 dic 202311,7513,2211,7112,0212,0280.297
30 nov 202311,7811,8011,4311,6311,6322.481
*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...