Italia markets close in 8 hours 7 minutes

Kartoon Studios Inc. (0A4O.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,5445-0,0078 (-0,50%)
In data: 07:06PM GMT. Mercato aperto.
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 20240,00000,00000,00001,54451,5445551
19 feb 2024------
16 feb 20241,57001,58001,53011,55231,55233.237
15 feb 20241,58371,63481,52501,61831,61839.385
14 feb 20241,60201,61971,43001,56751,567533.348
13 feb 20241,38771,90001,36191,66921,6692151.711
12 feb 20241,34501,34501,27001,30911,30913.797
09 feb 20241,26001,26771,26001,26771,2677172
08 feb 20241,24501,27911,23001,25501,255072
07 feb 20241,27501,29401,26411,29401,294060
06 feb 20241,27001,27861,27001,27861,2786240
05 feb 20241,23001,27031,23001,27031,270379
02 feb 20241,29001,29001,23001,29001,290014
01 feb 20241,26261,26261,26261,26261,262679
31 gen 20241,25001,25001,25001,25001,25002.159
30 gen 20241,26001,26001,23621,24961,24961.142
29 gen 20241,23931,25001,18001,20001,2000383
26 gen 20241,19201,19201,16001,18041,1804556
25 gen 2024------
24 gen 2024------
23 gen 20241,08001,16991,08001,14001,14001.529
22 gen 20241,14991,14991,10001,12971,1297267
19 gen 20241,11501,15431,10971,15431,154313.107
18 gen 20241,17791,17791,15771,15771,157739
17 gen 20241,18151,19881,14001,14001,1400984
16 gen 20241,22001,22001,22001,22001,22003
15 gen 2024------
12 gen 20241,29001,29001,25001,27171,2717250
11 gen 20241,30401,30401,26001,28811,2881202
10 gen 20241,29001,31001,25771,28501,2850202
09 gen 2024------
08 gen 2024------
05 gen 2024------
04 gen 20241,35001,35001,34501,34501,345020
03 gen 20241,33001,37001,33001,37001,3700125
02 gen 20241,36001,40001,30001,36001,360058
29 dic 20231,41001,45001,39001,40201,4020284
28 dic 20231,46081,46081,43001,44001,4400662
27 dic 2023------
22 dic 20231,45001,50001,36001,41001,41002.703
21 dic 20231,40001,42001,40001,40001,4000228
20 dic 20231,50001,50001,42001,45001,45001.007
19 dic 20231,49001,49001,38001,45001,4500306
18 dic 20231,50001,50001,43001,44001,44002.550
15 dic 20231,43001,43001,36001,40001,4000216
14 dic 20231,43001,47001,40001,40171,4017619
13 dic 20231,46001,48001,33001,33001,3300184
12 dic 20231,52001,52001,51001,52001,520083
11 dic 20231,56001,61001,56001,56001,5600554
08 dic 20231,42001,53001,42001,45001,450073
07 dic 20231,52501,52501,46001,50001,5000905
06 dic 20231,47001,59051,47001,59051,5905858
05 dic 20231,68001,68001,49141,49141,4914838
04 dic 20231,64001,71001,59001,69001,69001.224
01 dic 20231,59001,62001,53001,61001,6100387
30 nov 20231,66001,73001,62001,67001,6700480
29 nov 20231,45001,65001,45001,61001,61001.326
28 nov 20231,50001,50001,37001,37001,3700865
27 nov 20231,36001,40001,29001,33001,33001.848
24 nov 20231,22001,33001,14001,33001,33006.166
23 nov 2023------
22 nov 20231,10001,12001,10001,12001,12001.776
21 nov 20231,13001,13001,07001,07001,0700166
20 nov 20230,98211,07000,98211,07001,0700991
17 nov 20231,01001,04000,97001,02001,02002.327
16 nov 20231,12001,12000,99001,01001,0100162
15 nov 20231,12001,12001,05001,05001,0500400
14 nov 20231,05001,10001,01001,02001,02001.421
13 nov 20231,05001,05000,95360,98230,9823605
10 nov 20231,04001,04000,99250,99250,99251.633
09 nov 20231,08421,08421,02691,02691,02697.008
08 nov 2023------
07 nov 20231,10001,11001,10001,10001,100038
06 nov 20231,20001,20001,09001,17001,17001.199
03 nov 20231,17001,22001,13001,17501,17503.002
02 nov 20231,13001,15001,08001,12001,1200530
01 nov 20231,00001,04000,99500,99500,995060
31 ott 20231,03001,03000,92100,98680,98682.792
30 ott 20231,02001,06921,02001,03501,0350432
27 ott 20231,13001,13001,07001,10001,10002.028
26 ott 20231,06001,08501,05971,06001,06002.167
25 ott 20231,07001,10091,06831,08001,08001.942
24 ott 20231,09001,15001,03821,15001,1500725
23 ott 20231,01001,10001,00001,02001,0200967
20 ott 20231,17001,17001,08901,12001,12005.458
19 ott 20231,23001,23001,15001,17001,1700650
18 ott 20231,32001,32001,27001,28001,28002.005
17 ott 20231,38501,40001,36001,36001,36001.312
16 ott 20231,33001,38001,33001,35001,3500261
13 ott 20231,35001,35001,30001,34001,340094
12 ott 20231,38001,38001,32001,32001,3200494
11 ott 20231,39001,44831,39001,44831,4483365
10 ott 20231,37001,49881,37001,44001,44001.825
09 ott 20231,26001,41941,26001,41941,41942.276
06 ott 20231,34001,37001,34001,37001,37001.606
05 ott 20231,37001,37001,33861,33861,33861.358
04 ott 2023------
03 ott 2023------
02 ott 20231,43571,46001,43571,43571,4357232
29 set 2023------
*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...