Italia markets closed

Ameresco, Inc. (0A70.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,75+1,43 (+7,06%)
Alla chiusura: 06:43PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202421,7922,1721,0321,7521,75686
25 apr 202420,8521,1920,1020,3220,3224
24 apr 202420,5721,5020,3621,1921,19370
23 apr 202419,5521,2519,5521,2521,25416
22 apr 202419,0519,2718,7419,1419,14232
19 apr 202418,3318,8418,3318,8418,84529
18 apr 202418,8519,0718,6018,6018,60171
17 apr 202419,6219,6418,9819,3219,32713
16 apr 202419,5719,7619,2619,5119,51146
15 apr 202420,8321,2319,9319,9319,931.632
12 apr 202422,7622,7621,4321,4421,44114
11 apr 202422,5022,8621,9022,8622,86265
10 apr 202422,2522,6421,9422,6422,64186
09 apr 202424,0124,5923,2523,9723,97330
08 apr 202423,0023,3522,7923,3523,35157
05 apr 202422,4122,5321,8922,3422,34202
04 apr 202423,8824,8123,7124,0024,001.296
03 apr 202424,8324,8323,4323,4323,4341
02 apr 202424,4024,4823,4423,5023,501.042
28 mar 202422,7824,3722,6423,9923,992.801
27 mar 202421,1623,0221,1623,0223,021.149
26 mar 202419,6120,9619,6120,9120,91528
25 mar 202419,7920,3319,6019,6019,60170
22 mar 202420,3020,3319,4219,6719,67493
21 mar 202420,2621,2720,2620,7620,76921
20 mar 202419,6320,0319,2420,0320,03456
19 mar 202420,2720,8120,1320,1520,15287
18 mar 202421,0021,3920,9221,2621,26218
15 mar 202420,1220,5920,1220,1620,16120
14 mar 202420,6220,6419,6820,0020,00259
13 mar 202420,7421,2520,6020,6420,641.356
12 mar 202422,0022,2620,5520,5520,5587
11 mar 202420,9421,8620,8821,3821,381.467
08 mar 202421,0621,5720,7020,9020,90154
07 mar 202419,7120,3819,7120,3820,382.316
06 mar 202419,2720,0718,9419,6119,61705
05 mar 202417,7719,1817,4418,9118,91860
04 mar 202419,4720,5818,2418,2718,273.409
01 mar 202421,0421,0519,1119,4519,453.218
29 feb 202423,4024,5821,0921,5121,514.717
28 feb 202420,2420,9020,0220,6520,65917
27 feb 202420,1120,5019,8420,2620,26601
26 feb 202419,9920,5219,5119,5119,51201
23 feb 202420,1120,9619,8820,9620,96363
22 feb 202421,4621,7620,7720,7720,77192
21 feb 202421,9322,6621,9322,5522,55735
20 feb 202422,1222,6321,9322,5322,53447
19 feb 2024------
16 feb 202423,2823,8023,1223,2223,22298
15 feb 202424,0224,6423,6124,0524,05647
14 feb 202422,3623,0621,9922,9922,992.046
13 feb 202423,2623,2621,6422,3822,382.546
12 feb 202423,3725,2823,1925,2825,282.817
09 feb 202422,5023,6322,2323,1223,12444
08 feb 202421,7822,1521,7322,1522,15287
07 feb 202422,0822,0820,7521,3321,33491
06 feb 202420,1821,2220,0021,2221,22241
05 feb 202420,2720,5919,3820,0420,04523
02 feb 202421,1021,1020,0720,6720,67276
01 feb 202421,3621,6120,6820,9420,94178
31 gen 202421,1822,0620,8421,6421,64809
30 gen 202422,1422,1421,2421,6021,60659
29 gen 202421,9822,2721,4221,9721,971.090
26 gen 202423,3123,3122,5122,6722,67305
25 gen 202423,0123,0121,6122,5822,58242
24 gen 202424,4024,4022,3222,3222,32238
23 gen 202423,1923,4122,7823,4123,41409
22 gen 202421,9823,0021,9621,9621,962.741
19 gen 202421,6221,6220,3221,2521,25125
18 gen 202421,5921,8720,5721,5721,57466
17 gen 202423,4723,4721,8121,9321,931.276
16 gen 202425,3825,7223,1923,1923,19948
15 gen 2024------
12 gen 202426,3126,9626,2226,2226,22159
11 gen 202426,4427,0525,8726,2226,2277
10 gen 202427,0027,0026,7226,8026,80140
09 gen 202427,8028,2527,3128,1228,12739
08 gen 202428,5629,1528,5629,0729,0729
05 gen 202428,3429,8728,3329,3029,30208
04 gen 2024------
03 gen 202430,4930,4928,9829,7629,76428
02 gen 202431,2532,6531,2532,6532,65354
29 dic 202332,5232,5231,5131,7731,7747
28 dic 202331,9932,6931,8332,6932,69109
27 dic 202332,3432,7832,0332,3832,38300
22 dic 202332,2332,2331,3931,5431,5496
21 dic 202331,5432,1731,4431,4431,44159
20 dic 202333,0833,4032,4832,7932,7994
19 dic 202332,5533,5531,2033,0533,05280
18 dic 202333,8134,0231,7932,5432,54141
15 dic 202335,7435,7434,2134,8034,80172
14 dic 202335,1737,3334,8236,4736,47373
13 dic 202329,2129,6629,2129,4029,4087
12 dic 202331,5531,5529,1029,4829,48432
11 dic 202331,6232,7831,1832,5432,54461
08 dic 202331,8032,6731,0731,0931,09263
07 dic 202330,4932,0130,4831,7931,793.121
06 dic 202330,8531,6329,9229,9229,92177
05 dic 202331,5131,9630,1530,3430,34292
04 dic 202331,6332,6331,4632,3932,39674
*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...