Italia Markets closed

Gaotu Techedu Inc. (0A7G.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,6800-0,1700 (-3,51%)
Alla chiusura: 06:56PM BST
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20244,81844,81844,74004,76984,7698698
20 giu 20245,05005,08004,80004,85004,85003.415
19 giu 2024------
18 giu 20245,02005,14004,92085,04005,04004.958
17 giu 20245,06005,06004,90854,97904,97902.965
14 giu 20245,14005,14004,96504,96504,96501.747
13 giu 20244,93005,15504,93005,12995,12995.057
12 giu 20244,83004,98504,82004,88004,88008.335
11 giu 20245,18465,22004,88504,92004,920012.047
10 giu 20245,21205,28005,18005,19005,19009.393
07 giu 20245,32005,33415,17005,17825,178211.463
06 giu 20245,49005,49005,35505,44005,4400557
05 giu 20245,53005,57005,30005,30005,30008.569
04 giu 20245,65005,75005,45885,46795,46795.955
03 giu 20245,95505,96005,65005,67005,67006.757
31 mag 20245,84005,86005,65005,70205,70208.697
30 mag 20246,10006,14005,95126,03006,030015.055
29 mag 20246,07006,15005,90006,07006,070013.950
28 mag 20246,30006,45856,14006,40836,40836.779
24 mag 20246,32956,34006,08976,17006,170018.834
23 mag 20246,52506,55006,28006,28006,28008.564
22 mag 20247,07997,23006,67006,69006,690027.984
21 mag 20246,82007,43006,65007,25807,258040.960
20 mag 20248,23008,37008,15008,21008,210013.051
17 mag 20247,86508,42007,86008,32008,320011.141
16 mag 20247,72507,94007,56207,92007,92006.159
15 mag 20247,89807,98007,59857,59857,598512.352
14 mag 20247,65008,03507,56007,96507,96504.690
13 mag 20247,49007,78507,43007,78507,785014.919
10 mag 20247,41507,54007,28007,28007,280013.152
09 mag 20247,32007,35007,17007,31007,310011.001
08 mag 20247,36007,36006,82007,00707,007013.375
07 mag 20247,08207,09006,92006,96766,96768.870
03 mag 20247,13507,20006,93866,98986,989813.759
02 mag 20246,72007,16506,66507,07007,070011.964
01 mag 20246,58806,67006,50006,50886,50889.879
30 apr 20246,60446,74806,52866,62856,628512.982
29 apr 20246,68006,70006,55006,64006,64008.820
26 apr 20247,18507,18506,61986,61986,619841.418
25 apr 20246,43586,87006,30006,87006,870012.258
24 apr 20247,03987,05006,38006,49006,490072.988
23 apr 20246,55007,03006,48007,00507,005032.892
22 apr 20246,42506,53986,22506,39006,390012.932
19 apr 20246,19916,35006,15006,34506,34507.965
18 apr 20245,91006,58995,91006,49006,490012.646
17 apr 20245,96006,07005,88005,88005,880016.733
16 apr 20246,19966,19965,82005,88005,880026.293
15 apr 20246,31006,64506,22876,39866,398613.982
12 apr 20246,39536,44506,30506,37006,37009.631
11 apr 20246,41506,57006,39006,53006,53006.955
10 apr 20246,50506,51006,28006,33006,33008.748
09 apr 20246,48006,49006,38866,42006,42005.843
08 apr 20246,50506,65006,40506,41006,41009.637
05 apr 20246,56906,66776,56906,63006,63006.181
04 apr 20246,97107,10006,72506,72976,72979.489
03 apr 20247,00497,22896,91846,98006,980016.448
02 apr 20246,92666,96006,77976,96006,960016.227
28 mar 20246,81006,94006,60006,63506,63509.995
27 mar 20246,77986,80006,70006,74006,74009.608
26 mar 20246,91327,02706,78506,96006,960012.741
25 mar 20247,01007,11006,78006,86006,860013.627
22 mar 20247,05007,12136,95007,05007,05005.418
21 mar 20247,34007,41007,16907,21887,218819.164
20 mar 20247,51007,65007,21007,48007,480016.111
19 mar 20247,43207,50007,13877,39507,395029.393
18 mar 20247,67967,96007,62507,72507,725031.843
15 mar 20247,75007,86007,58007,77007,77007.845
14 mar 20247,67508,00007,50007,76877,768723.879
13 mar 20247,41507,97857,40007,83977,839719.141
12 mar 20247,09137,53006,96007,47507,475017.228
11 mar 20247,15997,24006,83506,83506,835019.473
08 mar 20247,21387,34007,05007,20997,209914.990
07 mar 20247,18007,24006,96007,12007,120015.644
06 mar 20247,68007,78007,22007,43007,430039.205
05 mar 20247,11507,63007,02007,36507,365067.973
04 mar 20248,18008,19607,30007,44507,445034.391
01 mar 20247,89008,42007,69008,11008,110037.674
29 feb 20247,87508,17507,56007,90007,9000112.843
28 feb 20247,47007,74007,27007,67007,6700146.999
27 feb 20245,82628,12005,68007,91007,9100273.650
26 feb 20245,72006,51005,65006,03006,0300131.317
23 feb 20245,47105,50255,33005,43005,43006.028
22 feb 20245,24805,44975,17505,44975,449719.009
21 feb 20245,01505,16504,91005,05005,050030.835
20 feb 20244,89244,98004,68004,88894,888914.159
19 feb 2024------
16 feb 20245,17005,28004,94804,96004,960017.867
15 feb 20245,23005,34504,91005,01005,010041.186
14 feb 20245,13005,25505,05005,25505,255014.729
13 feb 20244,81015,05004,78004,87004,87006.429
12 feb 20244,80505,15004,80005,06255,062523.682
09 feb 20244,48884,62004,36004,62004,620015.167
08 feb 20244,68004,86004,31004,50204,502028.098
07 feb 20244,09104,61804,09004,61004,610019.648
06 feb 20244,20604,71004,13004,18914,189194.524
05 feb 20244,02004,02003,82013,87003,870027.866
02 feb 20243,67504,19003,67504,09834,098355.610
01 feb 20243,44853,58003,39003,56003,560013.882
31 gen 20243,14003,36003,14003,31093,31096.342
30 gen 20243,13003,19003,09003,12003,120022.263
*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...