Yahoo

Mail

Italia markets closed

FTSE MIB
34.249,77
+310,02(+0,91%)
Dow Jones
38.239,66
+153,86(+0,40%)
Nasdaq
15.927,90
+316,14(+2,03%)
Nikkei 225
37.934,76
+306,28(+0,81%)
Petrolio
83,66
+0,09(+0,11%)
Bitcoin EUR
59.653,45
+846,49(+1,44%)

Everbridge, Inc. (0A6C.L)

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

34,89

-0,01

(-0,03%)

Alla chiusura: 06:06PM BST

Periodo di tempo:

28 apr 2023 - 28 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 apr 2024	34,89	34,89	34,89	34,89	34,89	-
25 apr 2024	34,90	34,90	34,90	34,90	34,90	-
24 apr 2024	34,89	34,91	34,89	34,91	34,91	4
23 apr 2024	34,92	34,92	34,90	34,90	34,90	-
22 apr 2024	-	-	-	-	-	-
19 apr 2024	34,87	34,87	34,87	34,87	34,87	7
18 apr 2024	34,90	34,90	34,89	34,89	34,89	-
17 apr 2024	34,89	34,89	34,89	34,89	34,89	1
16 apr 2024	34,90	34,90	34,90	34,90	34,90	11
15 apr 2024	34,86	34,86	34,85	34,85	34,85	1
12 apr 2024	34,87	34,87	34,86	34,87	34,87	13
11 apr 2024	34,86	34,87	34,86	34,87	34,87	1
10 apr 2024	-	-	-	-	-	-
09 apr 2024	34,85	34,86	34,85	34,85	34,85	3
08 apr 2024	34,86	34,88	34,86	34,88	34,88	2
05 apr 2024	34,84	34,85	34,84	34,85	34,85	800
04 apr 2024	-	-	-	-	-	-
03 apr 2024	-	-	-	-	-	-
02 apr 2024	-	-	-	-	-	-
28 mar 2024	34,84	34,84	34,82	34,82	34,82	100
27 mar 2024	34,80	34,83	34,80	34,82	34,82	2
26 mar 2024	34,92	34,92	34,82	34,83	34,83	2
25 mar 2024	34,82	34,82	34,80	34,82	34,82	304
22 mar 2024	34,81	34,82	34,81	34,81	34,81	-
21 mar 2024	34,79	34,82	34,79	34,81	34,81	3.000
20 mar 2024	34,76	34,76	34,71	34,72	34,72	21
19 mar 2024	34,75	34,78	34,75	34,77	34,77	2.044
18 mar 2024	34,70	34,80	34,70	34,79	34,79	6
15 mar 2024	34,79	34,80	34,70	34,79	34,79	10
14 mar 2024	34,76	34,76	34,71	34,73	34,73	10
13 mar 2024	34,70	34,80	34,70	34,77	34,77	38
12 mar 2024	34,85	34,89	34,75	34,75	34,75	28
11 mar 2024	34,98	35,02	34,86	34,86	34,86	296
08 mar 2024	35,07	35,22	35,07	35,17	35,17	15
07 mar 2024	35,24	35,24	35,01	35,07	35,07	22
06 mar 2024	35,20	35,26	35,12	35,12	35,12	21
05 mar 2024	35,35	35,38	35,12	35,29	35,29	364
04 mar 2024	35,35	35,49	35,35	35,37	35,37	191
01 mar 2024	35,24	35,65	35,00	35,51	35,51	2.477
29 feb 2024	28,23	28,24	28,23	28,24	28,24	38
28 feb 2024	28,23	28,24	28,23	28,24	28,24	230
27 feb 2024	28,34	28,35	28,31	28,31	28,31	11
26 feb 2024	28,33	28,36	28,27	28,32	28,32	48
23 feb 2024	-	-	-	-	-	-
22 feb 2024	-	-	-	-	-	-
21 feb 2024	28,34	28,35	28,34	28,35	28,35	451
20 feb 2024	28,21	28,21	28,21	28,21	28,21	11
19 feb 2024	-	-	-	-	-	-
16 feb 2024	28,19	28,24	28,19	28,24	28,24	24
15 feb 2024	28,21	28,22	28,18	28,18	28,18	51
14 feb 2024	28,21	28,22	28,21	28,22	28,22	-
13 feb 2024	28,18	28,19	28,17	28,17	28,17	10
12 feb 2024	28,18	28,24	28,18	28,24	28,24	945
09 feb 2024	28,15	28,19	28,15	28,19	28,19	236
08 feb 2024	28,21	28,23	28,18	28,19	28,19	42
07 feb 2024	28,14	28,17	28,13	28,16	28,16	1.279
06 feb 2024	28,23	28,24	28,15	28,22	28,22	1.172
05 feb 2024	28,08	28,25	28,06	28,18	28,18	2.679
02 feb 2024	23,66	24,25	23,40	24,03	24,03	932
01 feb 2024	22,83	23,04	22,83	23,04	23,04	3
31 gen 2024	22,06	23,13	22,06	23,13	23,13	264
30 gen 2024	22,73	22,73	22,57	22,57	22,57	2
29 gen 2024	22,35	22,35	22,01	22,30	22,30	39
26 gen 2024	22,01	22,25	22,01	22,25	22,25	81
25 gen 2024	22,33	22,33	22,01	22,01	22,01	8
24 gen 2024	22,63	22,95	22,51	22,61	22,61	29
23 gen 2024	22,97	22,97	22,25	22,34	22,34	206
22 gen 2024	21,87	22,57	21,87	22,17	22,17	313
19 gen 2024	21,96	21,96	21,52	21,77	21,77	782
18 gen 2024	21,50	21,85	21,50	21,85	21,85	719
17 gen 2024	21,53	21,65	21,08	21,62	21,62	1.311
16 gen 2024	21,51	21,79	21,51	21,55	21,55	1.390
15 gen 2024	-	-	-	-	-	-
12 gen 2024	21,86	22,31	21,83	22,20	22,20	5.317
11 gen 2024	22,13	22,13	21,43	21,72	21,72	162
10 gen 2024	21,99	21,99	21,71	21,95	21,95	7
09 gen 2024	21,96	21,96	21,96	21,96	21,96	150
08 gen 2024	21,92	21,92	21,92	21,92	21,92	545
05 gen 2024	21,53	21,53	21,53	21,53	21,53	402
04 gen 2024	-	-	-	-	-	-
03 gen 2024	22,01	22,50	21,90	21,90	21,90	3.853
02 gen 2024	24,04	24,04	23,18	23,18	23,18	187
29 dic 2023	24,41	24,64	24,19	24,40	24,40	85
28 dic 2023	24,65	25,00	24,50	24,68	24,68	30
27 dic 2023	24,68	24,68	24,68	24,68	24,68	7
22 dic 2023	24,20	24,54	24,11	24,25	24,25	3.871
21 dic 2023	23,50	24,32	23,36	23,93	23,93	3.837
20 dic 2023	23,21	23,76	22,97	23,76	23,76	37
19 dic 2023	24,24	24,49	23,70	23,82	23,82	274
18 dic 2023	23,59	23,68	23,13	23,58	23,58	75
15 dic 2023	23,68	24,21	23,47	23,47	23,47	34
14 dic 2023	23,93	24,53	23,75	24,07	24,07	1.124
13 dic 2023	22,59	23,07	22,53	22,54	22,54	84
12 dic 2023	22,19	22,61	22,15	22,24	22,24	38
11 dic 2023	22,56	22,72	22,43	22,50	22,50	146
08 dic 2023	22,32	23,03	22,06	22,62	22,62	153
07 dic 2023	22,12	23,00	22,01	22,78	22,78	39
06 dic 2023	21,29	22,55	21,29	22,55	22,55	50
05 dic 2023	21,08	21,22	20,91	21,22	21,22	110
04 dic 2023	21,30	21,32	20,87	20,94	20,94	49
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...

FTSE MIB34.249,77+310,02(+0,91%)

Dow Jones38.239,66+153,86(+0,40%)

Nasdaq 15.927,90+316,14(+2,03%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio83,66+0,09(+0,11%)

Bitcoin EUR59.653,45+846,49(+1,44%)

Everbridge, Inc. (0A6C.L)

FTSE MIB
34.249,77
+310,02(+0,91%)

Dow Jones
38.239,66
+153,86(+0,40%)

Nasdaq
15.927,90
+316,14(+2,03%)

Nikkei 225
37.934,76
+306,28(+0,81%)

Petrolio
83,66
+0,09(+0,11%)

Bitcoin EUR
59.653,45
+846,49(+1,44%)