Italia markets closed

Shutterstock, Inc. (0A8F.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,09-0,87 (-2,03%)
Alla chiusura: 05:10PM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202442,2042,2041,6642,0942,0961
16 mag 202442,9642,9642,9642,9642,966
15 mag 202443,3143,6842,2242,3742,37599
14 mag 202442,9043,3742,9043,3743,3712
13 mag 202441,1742,7841,1742,7842,78107
10 mag 202440,1240,7339,9840,2640,26787
09 mag 202438,7739,2438,7739,2439,24755
08 mag 202438,6338,8938,6338,7738,7779
07 mag 202439,9640,4639,8239,8739,8792
03 mag 202443,8043,8040,7540,7540,7577
02 mag 202444,6444,6440,4241,4941,49359
01 mag 202442,3042,3042,3042,3042,30401
30 apr 202442,9942,9942,9942,9942,99-
29 apr 202441,7342,8541,7342,8542,856
26 apr 202443,0843,0842,7642,7642,7625
25 apr 202442,5442,5440,8341,3441,348
24 apr 2024------
23 apr 202441,5043,3841,5043,0443,0470
22 apr 202441,0141,0740,8441,0741,0753
19 apr 202441,3941,4241,3941,4241,421
18 apr 202440,4741,0340,4741,0341,032
17 apr 202440,8841,1040,3641,1041,10880
16 apr 202440,3840,9240,3840,5940,5910
15 apr 202442,0042,0041,2141,2141,215
12 apr 202442,5942,5941,7841,7841,78312
11 apr 202441,0042,2141,0042,2142,2131
10 apr 202443,1943,1941,8441,9841,98148
09 apr 202443,7444,2843,7443,9043,90245
08 apr 202444,0145,1044,0144,2444,24296
05 apr 202443,1444,0443,1344,0444,043
04 apr 2024------
03 apr 202443,6143,6143,6143,6143,61-
02 apr 202442,9242,9242,9242,9242,9212
28 mar 202446,6846,6845,8046,4246,42120
27 mar 202446,8247,0345,3346,9946,993
26 mar 202447,8147,8146,4046,4046,4027
25 mar 202446,9047,4946,1047,4947,4988
22 mar 202448,0548,5546,2246,5546,5573
21 mar 202449,0549,0547,1847,6047,60374
20 mar 202446,7947,0745,9447,0747,07251
19 mar 202446,8047,7346,2246,3346,33252
18 mar 202449,3449,4147,2147,8847,88358
15 mar 202449,7549,7548,4748,5848,5837
14 mar 202451,2651,4048,7849,8049,80198
13 mar 202451,2851,8549,6851,8551,8517
12 mar 202450,5250,6949,7450,2750,27199
11 mar 202450,7351,8950,4150,5750,5783
08 mar 202452,4154,2052,4154,2054,20164
07 mar 202450,9951,6150,4751,6151,61135
06 mar 202451,2151,3649,1049,9349,93562
05 mar 202448,3550,2748,3550,2750,2732
04 mar 202450,2050,7450,0550,5750,5762
01 mar 202448,4650,0347,7349,6749,6749
29 feb 202447,2948,8547,2948,5548,5586
28 feb 202447,0647,2346,5047,1047,10289
28 feb 20240.3 Dividendo
27 feb 202447,0947,0946,2246,4746,1772
26 feb 202447,0047,6046,5146,5146,2135
23 feb 202445,1546,4344,9546,4346,1324
22 feb 202442,7144,7742,7143,1542,87232
21 feb 202439,2142,9036,7942,9042,62227
20 feb 202444,1244,6443,8444,2643,97780
19 feb 2024------
16 feb 202445,8145,8145,4345,6945,4051
15 feb 202447,4348,2847,3948,2847,9783
14 feb 202445,4645,8445,4645,7845,48251
13 feb 202445,1446,1044,6644,6644,3726
12 feb 202446,7649,2446,2148,8048,481.241
09 feb 202445,5445,5444,7945,4545,1624
08 feb 202443,9644,5143,2244,5144,2295
07 feb 202444,7044,9444,0844,2543,962
06 feb 202444,6545,2843,9145,2844,99205
05 feb 202446,0447,0044,2444,9944,70298
02 feb 202447,0447,0447,0447,0446,7421
01 feb 202447,4347,7647,4347,7647,4529
31 gen 202449,0249,0247,9748,1247,816
30 gen 202448,3349,0748,3348,6048,2961
29 gen 202446,0547,7646,0547,5947,2848
26 gen 202448,3348,6047,6847,6847,37386
25 gen 202448,6548,6547,9648,2847,9722
24 gen 202451,2051,2048,9048,9548,63145
23 gen 2024------
22 gen 202450,7151,4650,2450,4150,08335
19 gen 202448,9949,2048,9949,2048,888
18 gen 202448,4348,5347,8148,4148,104
17 gen 202446,6347,0346,6346,9246,624
16 gen 202448,4248,4247,4847,8247,5145
15 gen 2024------
12 gen 202449,6949,6948,5748,5748,2646
11 gen 202449,1649,4148,0248,5648,2510
10 gen 202448,4149,0947,7849,0948,78730
09 gen 202448,8449,0348,8449,0348,7285
08 gen 202446,9949,3746,9949,3749,05435
05 gen 202447,1147,1147,1147,1146,81-
04 gen 202445,7446,1345,7446,1345,83404
03 gen 202447,1247,1346,0546,7446,44256
02 gen 202447,2747,9647,1847,8047,49494
29 dic 202348,3849,3047,9648,4648,15124
28 dic 202348,2748,7948,0048,5448,22206
27 dic 202348,6548,6948,6548,6948,3872
*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...