Italia markets closed

Quantum Corporation (0A7S.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,5910+0,0160 (+2,78%)
Alla chiusura: 03:21PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,57990,59100,57990,59100,591011.700
27 mar 20240,53480,57500,53000,57500,575011.858
26 mar 20240,64500,64500,58470,60400,60402.466
25 mar 20240,62540,66610,62370,66610,66612.824
22 mar 20240,63000,63000,58530,58530,58531.937
21 mar 20240,63170,63240,61140,61140,61143.548
20 mar 20240,61000,62000,60740,62000,62003.305
19 mar 20240,66020,66020,57500,58010,58013.631
18 mar 20240,70910,73000,63260,67320,67328.254
15 mar 20240,62000,70000,62000,70000,700018.401
14 mar 20240,55500,57300,55100,57070,57076.324
13 mar 20240,52000,57000,52000,56100,56108.060
12 mar 2024------
11 mar 20240,52000,54860,52000,54050,54054.806
08 mar 20240,53500,53500,53500,53500,5350100
07 mar 2024------
06 mar 2024------
05 mar 20240,48070,48070,47520,47520,475212.036
04 mar 2024------
01 mar 20240,48630,49470,48630,49470,49472.661
29 feb 20240,51980,51980,51980,51980,5198800
28 feb 20240,53950,53950,50770,51990,51994.856
27 feb 20240,52250,52930,52250,52930,52939.344
26 feb 2024------
23 feb 2024------
22 feb 20240,43990,43990,43990,43990,439912
21 feb 20240,46090,46700,44770,44770,447710.059
20 feb 20240,54040,55850,53180,53180,531833.212
19 feb 2024------
16 feb 20240,56010,57830,56010,56420,56424.371
15 feb 20240,64000,64680,49810,49960,49963.715
14 feb 20240,50000,88110,50000,64340,643462.800
13 feb 20240,49000,49480,48000,49480,4948967
12 feb 20240,45580,46560,45580,46350,46351.603
09 feb 2024------
08 feb 2024------
07 feb 20240,37630,37630,37630,37630,3763249
06 feb 2024------
05 feb 20240,38400,40440,38360,38400,3840846
02 feb 2024------
01 feb 2024------
31 gen 20240,38000,38000,37610,37610,37611.779
30 gen 20240,37150,37150,37150,37150,37151
29 gen 20240,37450,37450,37440,37440,37444.800
26 gen 2024------
25 gen 2024------
24 gen 2024------
23 gen 2024------
22 gen 2024------
19 gen 20240,29000,29000,29000,29000,2900800
18 gen 2024------
17 gen 2024------
16 gen 20240,29080,29080,29080,29080,29085.985
15 gen 2024------
12 gen 20240,29170,29170,29170,29170,2917120
11 gen 2024------
10 gen 2024------
09 gen 2024------
08 gen 20240,31240,31240,31240,31240,3124165
05 gen 2024------
04 gen 2024------
03 gen 2024------
02 gen 2024------
29 dic 20230,33050,33050,33050,33050,330530
28 dic 20230,33000,33710,33000,33500,33509.006
27 dic 2023------
22 dic 20230,36190,36190,36190,36190,3619100
21 dic 2023------
20 dic 20230,35000,35000,35000,35000,350025
19 dic 20230,39000,39000,39000,39000,39002.990
18 dic 20230,30500,30500,30500,30500,3050162
15 dic 20230,31600,31600,31600,31600,31602
14 dic 20230,29000,29710,29000,29710,29714.356
13 dic 20230,25820,25950,25820,25950,25954.336
12 dic 2023------
11 dic 20230,26450,26450,26450,26450,26456.455
08 dic 2023------
07 dic 2023------
06 dic 20230,27000,27000,26020,26020,26024.620
05 dic 20230,27480,27480,27480,27480,274810
04 dic 20230,27900,27900,27900,27900,2790300
01 dic 2023------
30 nov 20230,30320,30370,30320,30370,3037254
29 nov 2023------
28 nov 20230,29000,29000,29000,29000,2900574
27 nov 2023------
24 nov 20230,31240,31240,31240,31240,31242.435
23 nov 2023------
22 nov 2023------
21 nov 2023------
20 nov 20230,36300,36300,36300,36300,36302.886
17 nov 20230,37020,37980,37020,37980,37983.000
16 nov 2023------
15 nov 20230,43000,43000,43000,43000,43001
14 nov 20230,47600,47600,44970,45410,45414.640
13 nov 2023------
10 nov 2023------
09 nov 2023------
08 nov 2023------
07 nov 20230,49750,49750,49750,49750,49753.519
*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...