Italia markets closed

MACOM Technology Solutions Holdings, Inc. (0A8Z.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
103,35-0,67 (-0,64%)
Alla chiusura: 03:32PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024103,35103,35103,35103,35103,3514
13 giu 2024104,01104,01104,01104,01104,0110
12 giu 2024105,49105,76104,41105,25105,2592
11 giu 2024102,57102,57102,57102,57102,572
10 giu 2024100,22100,22100,22100,22100,229
07 giu 2024100,95100,95100,95100,95100,953
06 giu 2024103,61103,61103,61103,61103,6114
05 giu 2024------
04 giu 2024101,55101,55100,02100,02100,022
03 giu 2024102,22102,28101,32101,32101,3259
31 mag 2024102,38102,3898,7298,7298,72138
30 mag 2024103,49103,49102,81102,81102,8133
29 mag 2024102,87103,20101,12103,20103,2028
28 mag 2024102,80104,93102,80104,93104,9363
24 mag 2024102,52103,07102,52103,07103,077
23 mag 2024103,20103,47102,40102,40102,40152
22 mag 2024103,00103,00103,00103,00103,002
21 mag 2024101,24102,19101,24102,19102,194
20 mag 2024100,49102,93100,49102,80102,8022
17 mag 2024------
16 mag 2024------
15 mag 2024102,95102,95102,95102,95102,9519
14 mag 2024102,76102,89102,71102,89102,895
13 mag 2024101,94103,49101,94102,51102,51328
10 mag 2024101,19101,34101,19101,34101,343
09 mag 2024101,43103,52101,43101,43101,4310
08 mag 2024101,99102,98101,99102,98102,986
07 mag 2024102,51102,72102,01102,72102,7238
03 mag 2024102,78103,13102,78103,13103,1313
02 mag 202496,4296,4295,0896,4296,429
01 mag 202499,9799,9799,9799,9799,9714
30 apr 2024104,03104,42104,03104,42104,4224
29 apr 2024104,64104,64104,50104,50104,503
26 apr 2024102,00102,49102,00102,49102,492
25 apr 202499,5199,5199,5199,5199,514
24 apr 2024101,57101,57101,57101,57101,572
23 apr 2024------
22 apr 202492,7292,7292,7292,7292,721
19 apr 202493,2494,1892,5192,5192,5115.852
18 apr 202495,1596,0595,1596,0596,0523
17 apr 2024100,94103,4297,0697,0697,06526
16 apr 202498,4698,4697,1698,4698,463
15 apr 2024------
12 apr 2024------
11 apr 2024102,47102,47102,47102,47102,474
10 apr 2024100,71101,2699,3899,5499,54360
09 apr 2024102,62102,62102,10102,10102,103
08 apr 2024101,64101,64100,24101,43101,43109
05 apr 202498,92101,7798,29101,06101,0670
04 apr 2024102,78104,17102,78103,86103,86353
03 apr 202499,29101,4299,29101,42101,427.042
02 apr 202496,3496,7496,3496,7496,743
28 mar 202494,8694,8694,2494,2494,248
27 mar 202495,4395,7395,4395,7395,7353
26 mar 202497,8098,1297,8097,8297,822
25 mar 202495,1597,9195,1597,9197,91268
22 mar 202496,8798,4996,8798,0798,0729
21 mar 202496,2297,6896,2297,1797,171.041
20 mar 202490,7392,9090,7392,9092,906
19 mar 202489,9390,9089,9390,9090,90-
18 mar 202491,4291,4690,9791,2891,288
15 mar 202488,3389,9188,3389,5389,5314
14 mar 202490,0190,0190,0190,0190,0160
13 mar 202493,2493,2490,7190,8490,8423
12 mar 202492,8893,8392,8893,8393,836
11 mar 202492,5092,9091,4992,0192,018
08 mar 202499,2199,6998,7698,7698,7692
07 mar 202494,4298,8394,4298,2098,206
06 mar 202495,1195,4294,5495,4295,4240
05 mar 202494,0394,0392,7592,7592,758
04 mar 202493,7593,9993,6493,7593,755
01 mar 202489,8092,3689,8092,3492,3443
29 feb 202486,8386,8386,6086,6086,6028
28 feb 202484,2885,9384,0585,9385,9330
27 feb 202487,7287,7287,7287,7287,724
26 feb 202487,9387,9387,1787,9387,932
23 feb 202487,3987,3987,3987,3987,3915
22 feb 2024------
21 feb 202482,6984,0882,6984,0884,08-
20 feb 202484,1684,3684,1384,1384,1330
19 feb 2024------
16 feb 202485,6085,6085,0585,4685,462
15 feb 202485,9986,4885,9986,4886,481
14 feb 202485,8385,8385,6285,6585,6513
13 feb 202483,1083,1882,9983,1883,18140
12 feb 202484,0784,1584,0784,1584,15102
09 feb 202485,7785,7782,4682,4682,462
08 feb 202480,5382,5480,5382,5382,5310
07 feb 2024------
06 feb 202479,3880,1179,3880,0480,0420
05 feb 202481,0081,6080,9081,6081,601.207
02 feb 202483,3083,3081,8981,8981,894
01 feb 202483,5383,5381,7381,7381,73231
31 gen 202487,9087,9087,9087,9087,906
30 gen 202489,4989,4988,0088,0088,005
29 gen 202487,4287,8487,4287,8487,84-
26 gen 202489,1789,1788,4388,4388,431
25 gen 202492,0492,0490,6190,6190,61234
24 gen 202490,6091,7590,6091,7591,7528
23 gen 202493,1593,4392,1292,1292,123
*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...