Italia markets close in 6 hours 45 minutes

iRhythm Technologies, Inc. (0A7L.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
109,24+0,49 (+0,45%)
In data: 05:52PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20240,000,000,00109,24109,24340
30 apr 2024108,75108,75108,75108,75108,755
29 apr 2024------
26 apr 2024------
25 apr 2024------
24 apr 2024117,09117,11117,09117,11117,115
23 apr 2024114,87114,87113,19113,19113,19199
22 apr 2024112,55112,55112,55112,55112,552
19 apr 2024112,43112,43112,43112,43112,434
18 apr 2024111,46113,06111,43113,06113,0611
17 apr 2024110,64111,10110,57111,10111,102
16 apr 2024109,33109,33108,00108,00108,005
15 apr 2024113,12113,12113,12113,12113,122
12 apr 2024113,28113,28113,28113,28113,283
11 apr 2024------
10 apr 2024108,08108,08108,08108,08108,0815
09 apr 2024114,42114,73114,19114,73114,733
08 apr 2024112,17113,88111,62113,88113,886
05 apr 2024107,00111,50107,00111,50111,50-
04 apr 2024------
03 apr 2024------
02 apr 2024114,39114,39108,87108,87108,8775
28 mar 2024117,46117,74116,95117,22117,2292
27 mar 2024116,09116,84115,37116,61116,6139
26 mar 2024112,36115,38112,36115,38115,388
25 mar 2024109,24111,84108,43111,84111,848
22 mar 2024107,17108,44107,17108,44108,442
21 mar 2024106,50108,98106,50108,98108,98737
20 mar 2024104,20104,20102,98103,69103,691
19 mar 2024103,60104,64103,01104,64104,64-
18 mar 2024103,60105,05102,36105,05105,0526
15 mar 2024103,22103,22101,50101,50101,503
14 mar 2024104,00104,00103,47103,81103,814
13 mar 2024105,87105,91105,55105,55105,5518
12 mar 2024106,37106,37104,03104,03104,035
11 mar 2024109,22111,55107,79107,79107,798
08 mar 2024112,55113,45112,55113,45113,451
07 mar 2024110,00110,48108,30110,48110,4820
06 mar 2024------
05 mar 2024108,01108,68106,31106,31106,312
04 mar 2024113,40114,64108,58113,46113,4610
01 mar 2024119,62120,91117,44120,87120,876
29 feb 2024119,56123,74119,56123,19123,195
28 feb 2024117,83118,07112,62117,85117,8514
27 feb 2024108,58113,62108,10113,62113,6215
26 feb 2024104,53105,58104,53105,58105,5840
23 feb 2024107,65107,65107,65107,65107,653
22 feb 2024112,93112,93112,43112,43112,43110
21 feb 2024110,05115,49110,05112,03112,032
20 feb 2024112,95114,63110,97110,97110,9721
19 feb 2024------
16 feb 2024117,36117,36116,72116,72116,721
15 feb 2024115,25117,95115,25116,19116,1919
14 feb 2024112,67113,78112,18113,78113,7821
13 feb 2024114,60114,60113,11114,01114,0134
12 feb 2024121,85122,16119,68122,16122,1674
09 feb 2024122,52122,52121,00121,00121,0056
08 feb 2024120,46120,46120,46120,46120,462
07 feb 2024119,94119,94118,00119,19119,192
06 feb 2024115,96115,96115,53115,53115,53100
05 feb 2024119,00119,00116,53116,53116,538
02 feb 2024118,92118,92118,92118,92118,922
01 feb 2024121,27121,27121,27121,27121,271
31 gen 2024118,06120,13118,06120,13120,1329
30 gen 2024120,00120,00117,50118,69118,6922
29 gen 2024117,26118,36115,07118,36118,361
26 gen 2024119,07119,07117,17117,17117,173
25 gen 2024117,18117,75115,96117,52117,5250
24 gen 2024115,01116,88115,01116,51116,5121
23 gen 2024------
22 gen 2024110,93112,46110,93112,42112,422
19 gen 2024109,43109,92109,43109,92109,9214
18 gen 2024111,00111,59107,12109,38109,3820
17 gen 2024109,13109,13108,06108,06108,0611
16 gen 2024110,02110,38108,60110,38110,385
15 gen 2024------
12 gen 2024112,00112,00108,27108,98108,9826
11 gen 2024109,00109,06108,62109,06109,063
10 gen 2024109,00113,60109,00111,31111,3134
09 gen 2024112,51112,51110,60110,60110,60126
08 gen 2024108,50118,64108,50117,89117,89193
05 gen 2024------
04 gen 2024------
03 gen 2024100,08100,0899,5799,5799,5712
02 gen 2024106,06106,06104,84104,84104,841
29 dic 2023109,00109,00107,38107,38107,381
28 dic 2023109,79110,01108,21108,73108,73157
27 dic 2023------
22 dic 2023107,73107,73103,20107,10107,1013
21 dic 2023106,68108,37106,37106,37106,3759
20 dic 2023102,00108,15102,00107,96107,964
19 dic 2023103,54103,55103,11103,46103,461
18 dic 2023101,60101,60100,06100,06100,061
15 dic 2023103,46104,99100,52100,52100,528
14 dic 202399,19105,7498,41105,19105,19129
13 dic 202393,3093,6390,5793,2193,2116
12 dic 202390,3493,7389,6493,7393,73129
11 dic 202389,5790,3088,7190,2090,20227
08 dic 202388,9588,9588,9588,9588,9528
07 dic 202385,9886,4583,2886,4586,456
*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...