Italia markets open in 1 hour 25 minutes

StoneCo Ltd. (0A4H.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,98+0,81 (+5,04%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20240,000,000,0016,9816,98-
03 mag 202416,7117,0416,6016,8716,8723.404
02 mag 202415,9816,1715,8216,1716,179.192
01 mag 202415,6415,5115,2615,5115,512.282
30 apr 202415,9016,0815,6815,7515,7513.638
29 apr 202416,5216,6116,1916,2916,297.846
26 apr 202415,7516,2515,7516,2516,254.495
25 apr 202415,3915,6615,1715,6615,6616.381
24 apr 202415,7915,8315,4315,7315,735.925
23 apr 202415,2915,6715,2115,6715,676.764
22 apr 202415,5515,6715,3215,3615,3610.849
19 apr 202415,1515,5015,1315,4515,459.103
18 apr 202415,5415,7315,2215,2315,234.353
17 apr 202415,4815,5615,2215,3015,3013.272
16 apr 202415,4415,5715,1915,4215,4210.476
15 apr 202416,1216,2915,6515,9815,9811.122
12 apr 202416,4516,5516,0716,1416,1411.247
11 apr 202416,5016,6516,2616,5716,57118.593
10 apr 202416,7517,2216,6316,6316,6322.968
09 apr 202417,8217,9217,1417,3117,3122.031
08 apr 202416,9017,6616,9017,6317,6325.529
05 apr 202416,7817,0016,5116,8416,8412.124
04 apr 202416,5417,3116,4916,5416,5423.450
03 apr 202416,0716,4516,0416,4516,4513.746
02 apr 202416,2016,8316,2016,2716,2745.126
28 mar 202416,6916,9516,5616,6216,628.867
27 mar 202416,6916,8016,3316,6616,669.385
26 mar 202416,3717,2216,2216,8716,8748.866
25 mar 202416,1916,4715,9615,9815,9815.276
22 mar 202416,6316,6516,2916,2916,2921.511
21 mar 202416,8316,9516,4916,8816,8817.391
20 mar 202416,2316,9815,8516,8316,8317.211
19 mar 202415,7416,7315,1216,2916,29118.733
18 mar 202417,5017,6817,2317,3917,3944.101
15 mar 202417,2017,4017,1017,3317,3310.289
14 mar 202417,2517,3016,8717,2417,2418.368
13 mar 202417,1617,6617,1517,2217,2222.435
12 mar 202416,9617,4516,8817,1817,1831.223
11 mar 202416,7316,9116,4916,8516,8510.266
08 mar 202416,6516,9716,5416,6216,6210.664
07 mar 202416,4016,6916,2816,6216,628.049
06 mar 202416,5016,8416,4416,5316,5311.082
05 mar 202416,2616,3015,9115,9815,9811.850
04 mar 202417,1417,2216,4916,8416,8423.496
01 mar 202417,2417,4416,9817,1917,1911.073
29 feb 202417,4817,5717,1017,1417,146.592
28 feb 202417,0917,4417,0517,3417,349.076
27 feb 202417,0517,3416,9617,3117,3119.434
26 feb 202417,1517,1916,9417,0117,0125.033
23 feb 202416,5617,0416,4617,0017,009.201
22 feb 202416,5016,5516,3016,4416,4414.720
21 feb 202416,2016,3416,1016,2616,2620.563
20 feb 202416,3016,6216,2616,5616,5635.472
19 feb 202416,7116,7116,7116,7116,71-
16 feb 202416,9317,1016,5616,7116,7128.136
15 feb 202417,1017,4316,9917,3117,3124.280
14 feb 202417,2917,6017,2217,4117,4152.035
13 feb 202417,0017,2816,4317,1117,1125.689
12 feb 202417,9218,1917,4717,5917,5953.431
09 feb 202418,6419,4417,8718,3418,34172.324
08 feb 202417,9718,1717,8317,9917,9957.229
07 feb 202418,0818,2317,6317,8517,8536.241
06 feb 202417,5417,8017,3017,7717,777.007
05 feb 202417,9518,0617,4017,4717,4724.461
02 feb 202418,0018,3017,7318,2718,2726.499
01 feb 202417,0717,8816,9717,7517,7521.240
31 gen 202417,7317,7317,2117,5617,5640.202
30 gen 202418,0818,1717,6517,9317,9328.907
29 gen 202418,1818,5918,0918,2218,2223.997
26 gen 202417,8518,2617,8218,1718,1748.260
25 gen 202417,4817,7917,3117,6417,6432.746
24 gen 202417,4717,7017,3017,3017,3025.126
23 gen 202417,4717,4717,0117,2317,2346.517
22 gen 202417,4618,8117,2017,2017,2059.255
19 gen 202417,4117,4316,5516,7716,7749.481
18 gen 202417,8018,0017,1517,2717,2736.901
17 gen 202417,3717,7517,2017,4117,4132.111
16 gen 202417,2017,9917,0217,4617,4674.078
15 gen 202417,0017,0017,0017,0017,00-
12 gen 202417,3217,4816,7317,0017,0023.479
11 gen 202417,0717,2716,8017,0917,0955.391
10 gen 202416,7716,7716,1516,6816,6834.658
09 gen 202417,0017,0716,4417,0417,0417.970
08 gen 202417,1817,5917,1817,5417,5414.961
05 gen 202416,7017,1916,7017,1617,1617.584
04 gen 202416,9016,9516,6016,7616,7634.508
03 gen 202417,1917,3817,0117,0617,0618.687
02 gen 202417,7917,9617,4217,6317,6320.489
29 dic 202318,3018,4418,0418,1318,138.898
28 dic 202318,6518,5218,3418,4018,4012.231
27 dic 202318,2118,4918,0818,3318,3330.433
22 dic 202317,9418,0617,8017,9817,9815.778
21 dic 202317,7017,8917,5217,7217,7219.264
20 dic 202317,8818,3017,8318,0818,0825.827
19 dic 202317,6018,3317,5717,8917,8928.078
18 dic 202317,5217,7317,1617,5617,5617.535
15 dic 202317,1317,5916,9317,1417,1421.478
14 dic 202316,8617,3316,8517,0517,0528.488
13 dic 202315,9216,3015,7616,2416,2420.165
12 dic 202315,6315,9115,4115,9115,9126.984
*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...