Italia markets closed

C3.ai, Inc. (0A5W.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,14+0,56 (+2,72%)
Alla chiusura: 06:50PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202420,7021,3220,1520,7820,7816.824
18 apr 202420,8721,4020,4920,8120,8127.763
17 apr 202420,6220,9120,3720,8420,8427.066
16 apr 202420,7320,9220,2220,8820,8817.663
15 apr 202422,5622,4720,9721,0621,0645.185
12 apr 202423,7023,4022,4222,5122,5143.283
11 apr 202423,6523,8223,0923,6923,6937.431
10 apr 202424,9525,0023,5723,7523,7561.963
09 apr 202425,1025,1424,5024,8824,888.795
08 apr 202425,3725,6625,0025,0925,0911.404
05 apr 202424,9625,2824,5725,1225,128.690
04 apr 202425,5026,0225,3525,6225,629.526
03 apr 202425,6426,2525,2925,3725,3713.819
02 apr 202426,4526,0025,1525,6425,6413.025
28 mar 202427,2527,7227,1027,2127,2115.406
27 mar 202427,5727,5026,7727,0727,0728.334
26 mar 202427,9128,0827,4327,5827,5822.311
25 mar 202428,0728,3326,9027,4127,4130.452
22 mar 202428,6728,3827,4227,8327,8332.622
21 mar 202429,2029,4528,3528,6128,6123.503
20 mar 202428,4228,7427,8228,6928,6916.144
19 mar 202429,0528,7727,7728,2128,2120.571
18 mar 202429,1629,5028,4729,0329,0324.140
15 mar 202428,8029,2928,2329,1729,1711.542
14 mar 202430,5230,2728,7528,8228,8247.252
13 mar 202430,7530,9430,1630,5630,5612.380
12 mar 202431,2031,1429,7130,4530,4519.328
11 mar 202431,5232,1631,1731,2531,2513.683
08 mar 202431,9434,2231,8431,8431,8449.693
07 mar 202432,4233,0031,7631,8031,8023.020
06 mar 202431,9233,3331,5332,7732,7755.182
05 mar 202433,6133,5331,4031,5331,5394.305
04 mar 202435,6537,5234,5435,0435,0463.519
01 mar 202436,7837,7333,7035,5335,53136.768
29 feb 202433,8537,8933,6537,8537,85389.944
28 feb 202430,3430,7029,0029,6929,6952.505
27 feb 202429,0330,1229,0729,8129,8198.063
26 feb 202426,0628,6825,8527,9927,99108.574
23 feb 202426,7726,6725,6626,1026,1019.407
22 feb 202427,7627,5026,4226,6826,6846.860
21 feb 202426,9226,7925,8426,2026,2028.213
20 feb 202428,4628,5026,3626,7726,7761.246
19 feb 202428,7628,7628,7628,7628,76-
16 feb 202430,1830,3028,7428,9828,9836.976
15 feb 202429,8430,3328,9629,5529,5559.884
14 feb 202429,1029,7928,7129,2329,2339.949
13 feb 202431,0430,7728,2029,4229,4264.337
12 feb 202428,6731,5328,7130,9830,98125.114
09 feb 202426,9229,6226,9028,5228,5284.639
08 feb 202426,0727,3525,6127,0827,0839.918
07 feb 202425,9526,1025,1625,5725,5717.723
06 feb 202424,3926,2024,5025,7625,7638.048
05 feb 202425,0424,8023,7624,1224,1213.559
02 feb 202425,2125,2924,3224,4824,4818.786
01 feb 202425,0325,0223,8924,5624,5614.712
31 gen 202425,4025,6724,8025,3225,3220.601
30 gen 202426,1126,2125,3225,5525,5537.680
29 gen 202425,3125,8024,9225,7625,7616.165
26 gen 202425,2225,7925,0625,1325,1320.254
25 gen 202425,5326,1125,0525,1325,1321.795
24 gen 202426,4927,2025,5025,5025,5026.583
23 gen 202426,7026,9725,8826,1726,1726.072
22 gen 202425,2527,0025,1725,9725,9758.633
19 gen 202424,2024,6323,7424,6224,6231.186
18 gen 202424,4125,0923,6023,8323,8333.662
17 gen 202424,8224,6624,1224,1524,1547.839
16 gen 202425,7325,7325,0025,0325,0338.799
15 gen 202426,0726,0726,0726,0726,07-
12 gen 202427,2927,6126,5026,5726,5720.971
11 gen 202428,8628,3026,1927,2127,2156.396
10 gen 202428,4429,0827,6828,9628,9660.505
09 gen 202428,5128,5227,7128,4328,4328.628
08 gen 202427,1728,6427,1228,5428,5436.070
05 gen 202428,0228,0227,3327,5127,5112.011
04 gen 202427,8328,1427,5128,1328,1317.453
03 gen 202428,6828,2927,4727,7627,7619.218
02 gen 202429,1629,7328,1328,8628,8643.142
29 dic 202330,1730,2328,5729,0929,09100.026
28 dic 202330,2931,1129,8030,2930,2996.640
27 dic 202329,4330,3729,4230,3630,3697.736
22 dic 202329,5729,9428,4529,5729,5770.772
21 dic 202330,1731,0829,0729,2329,2367.569
20 dic 202332,5132,6631,4031,4931,4968.739
19 dic 202330,7033,9130,8031,9531,95244.722
18 dic 202331,4331,5530,1730,8130,8168.124
15 dic 202331,6532,3030,6730,9730,9792.818
14 dic 202328,4031,3728,3530,9830,98135.576
13 dic 202327,7627,8826,9627,1827,1840.376
12 dic 202328,2428,1027,3027,7127,7155.490
11 dic 202328,3828,6127,5727,7827,7868.074
08 dic 202325,9328,2225,9128,0328,0396.509
07 dic 202326,6927,9525,1526,0926,09181.942
06 dic 202330,4730,8329,5629,8229,8298.359
05 dic 202330,1630,4129,1730,1730,1743.705
04 dic 202331,1631,3629,9730,2530,25109.262
01 dic 202329,4330,8928,3430,8730,8777.992
30 nov 202330,6430,8228,7729,1929,19106.376
29 nov 202329,7031,6129,9230,3530,35100.546
28 nov 202329,0029,7628,4829,0829,0882.168
27 nov 202328,8229,9128,2429,2729,2778.832
*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...