Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.685,34 +3.462,95 (+6,27%)
Corsair Gaming, Inc. (0A95.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:13PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 11,78 | 11,84 | 11,55 | 11,55 | 11,55 | 898 |
| 02 mag 2024 | 11,29 | 11,55 | 11,26 | 11,37 | 11,37 | 552 |
| 01 mag 2024 | 11,15 | 11,23 | 11,02 | 11,23 | 11,23 | 9.510 |
| 30 apr 2024 | 11,14 | 11,27 | 11,00 | 11,27 | 11,27 | 889 |
| 29 apr 2024 | 11,27 | 11,44 | 11,19 | 11,35 | 11,35 | 905 |
| 26 apr 2024 | 11,15 | 11,31 | 11,15 | 11,30 | 11,30 | 1.622 |
| 25 apr 2024 | 10,79 | 11,15 | 10,79 | 11,14 | 11,14 | 3.848 |
| 24 apr 2024 | 10,96 | 11,18 | 10,86 | 10,92 | 10,92 | 1.712 |
| 23 apr 2024 | 10,88 | 11,26 | 10,88 | 11,13 | 11,13 | 563 |
| 22 apr 2024 | 10,70 | 10,86 | 10,60 | 10,86 | 10,86 | 2.477 |
| 19 apr 2024 | 10,70 | 10,85 | 10,61 | 10,72 | 10,72 | 1.295 |
| 18 apr 2024 | 10,90 | 11,06 | 10,82 | 10,82 | 10,82 | 1.001 |
| 17 apr 2024 | 11,00 | 11,11 | 10,92 | 11,02 | 11,02 | 807 |
| 16 apr 2024 | 11,11 | 11,13 | 10,90 | 11,01 | 11,01 | 3.563 |
| 15 apr 2024 | 11,50 | 11,56 | 11,20 | 11,22 | 11,22 | 1.971 |
| 12 apr 2024 | 11,71 | 11,81 | 11,54 | 11,61 | 11,61 | 2.573 |
| 11 apr 2024 | 11,71 | 11,91 | 11,59 | 11,86 | 11,86 | 2.453 |
| 10 apr 2024 | 11,77 | 11,86 | 11,60 | 11,66 | 11,66 | 4.842 |
| 09 apr 2024 | 11,99 | 12,18 | 11,92 | 12,15 | 12,15 | 1.134 |
| 08 apr 2024 | 11,86 | 12,04 | 11,72 | 12,02 | 12,02 | 1.625 |
| 05 apr 2024 | 11,78 | 11,84 | 11,60 | 11,81 | 11,81 | 3.004 |
| 04 apr 2024 | 12,24 | 12,38 | 12,14 | 12,14 | 12,14 | 2.888 |
| 03 apr 2024 | 11,93 | 12,14 | 11,82 | 12,12 | 12,12 | 3.746 |
| 02 apr 2024 | 11,95 | 12,01 | 11,87 | 12,00 | 12,00 | 2.642 |
| 28 mar 2024 | 12,29 | 12,48 | 12,25 | 12,28 | 12,28 | 2.426 |
| 27 mar 2024 | 12,01 | 12,19 | 12,00 | 12,15 | 12,15 | 1.064 |
| 26 mar 2024 | 12,35 | 12,41 | 12,01 | 12,11 | 12,11 | 1.163 |
| 25 mar 2024 | 12,07 | 12,16 | 11,99 | 12,09 | 12,09 | 1.715 |
| 22 mar 2024 | 12,21 | 12,22 | 12,08 | 12,08 | 12,08 | 956 |
| 21 mar 2024 | 12,39 | 12,48 | 12,26 | 12,26 | 12,26 | 2.360 |
| 20 mar 2024 | 12,01 | 12,30 | 12,01 | 12,26 | 12,26 | 24.752 |
| 19 mar 2024 | 11,97 | 12,19 | 11,84 | 12,08 | 12,08 | 1.984 |
| 18 mar 2024 | 12,20 | 12,23 | 11,98 | 12,20 | 12,20 | 2.768 |
| 15 mar 2024 | 12,02 | 12,38 | 12,00 | 12,19 | 12,19 | 3.253 |
| 14 mar 2024 | 12,53 | 12,62 | 12,25 | 12,32 | 12,32 | 2.749 |
| 13 mar 2024 | 12,75 | 12,90 | 12,58 | 12,74 | 12,74 | 1.359 |
| 12 mar 2024 | 12,73 | 12,80 | 12,41 | 12,51 | 12,51 | 867 |
| 11 mar 2024 | 12,34 | 12,72 | 12,30 | 12,65 | 12,65 | 2.480 |
| 08 mar 2024 | 12,76 | 12,89 | 12,56 | 12,56 | 12,56 | 1.845 |
| 07 mar 2024 | 12,60 | 12,78 | 12,47 | 12,68 | 12,68 | 4.607 |
| 06 mar 2024 | 12,51 | 12,64 | 12,43 | 12,44 | 12,44 | 3.347 |
| 05 mar 2024 | 12,44 | 12,57 | 12,25 | 12,39 | 12,39 | 3.992 |
| 04 mar 2024 | 13,03 | 13,03 | 12,65 | 12,65 | 12,65 | 1.972 |
| 01 mar 2024 | 12,90 | 13,16 | 12,79 | 13,11 | 13,11 | 2.913 |
| 29 feb 2024 | 13,00 | 13,15 | 12,79 | 12,91 | 12,91 | 2.320 |
| 28 feb 2024 | 12,91 | 13,04 | 12,82 | 12,90 | 12,90 | 2.776 |
| 27 feb 2024 | 12,89 | 13,30 | 12,86 | 13,10 | 13,10 | 1.265 |
| 26 feb 2024 | 12,87 | 12,87 | 12,70 | 12,80 | 12,80 | 2.027 |
| 23 feb 2024 | 12,96 | 13,04 | 12,80 | 13,02 | 13,02 | 295 |
| 22 feb 2024 | 13,49 | 13,49 | 13,08 | 13,20 | 13,20 | 1.187 |
| 21 feb 2024 | 13,40 | 13,52 | 13,25 | 13,26 | 13,26 | 3.028 |
| 20 feb 2024 | 13,31 | 13,43 | 13,10 | 13,28 | 13,28 | 6.396 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 13,76 | 13,85 | 13,49 | 13,61 | 13,61 | 1.952 |
| 15 feb 2024 | 13,52 | 14,11 | 13,51 | 13,89 | 13,89 | 5.126 |
| 14 feb 2024 | 12,29 | 13,81 | 12,26 | 13,76 | 13,76 | 6.747 |
| 13 feb 2024 | 12,96 | 13,20 | 12,79 | 12,81 | 12,81 | 6.448 |
| 12 feb 2024 | 13,20 | 13,59 | 13,15 | 13,56 | 13,56 | 5.280 |
| 09 feb 2024 | 13,09 | 13,27 | 12,97 | 13,18 | 13,18 | 5.811 |
| 08 feb 2024 | 12,72 | 13,14 | 12,72 | 13,12 | 13,12 | 4.369 |
| 07 feb 2024 | 12,76 | 12,87 | 12,67 | 12,77 | 12,77 | 1.465 |
| 06 feb 2024 | 12,46 | 12,85 | 12,46 | 12,66 | 12,66 | 1.860 |
| 05 feb 2024 | 12,57 | 12,68 | 12,25 | 12,45 | 12,45 | 4.273 |
| 02 feb 2024 | 12,60 | 12,75 | 12,52 | 12,75 | 12,75 | 2.525 |
| 01 feb 2024 | 12,79 | 12,92 | 12,61 | 12,71 | 12,71 | 947 |
| 31 gen 2024 | 13,13 | 13,13 | 12,82 | 12,91 | 12,91 | 1.840 |
| 30 gen 2024 | 13,25 | 13,38 | 13,12 | 13,14 | 13,14 | 1.009 |
| 29 gen 2024 | 13,43 | 13,45 | 13,27 | 13,30 | 13,30 | 1.308 |
| 26 gen 2024 | 13,64 | 13,83 | 13,51 | 13,51 | 13,51 | 1.588 |
| 25 gen 2024 | 13,80 | 13,80 | 13,56 | 13,56 | 13,56 | 776 |
| 24 gen 2024 | 13,87 | 13,90 | 13,58 | 13,59 | 13,59 | 1.080 |
| 23 gen 2024 | 13,85 | 14,07 | 13,75 | 13,78 | 13,78 | 1.438 |
| 22 gen 2024 | 13,53 | 13,96 | 13,53 | 13,69 | 13,69 | 2.895 |
| 19 gen 2024 | 13,31 | 13,49 | 13,14 | 13,38 | 13,38 | 2.506 |
| 18 gen 2024 | 13,18 | 13,20 | 12,97 | 13,17 | 13,17 | 1.361 |
| 17 gen 2024 | 13,10 | 13,11 | 12,80 | 12,81 | 12,81 | 3.326 |
| 16 gen 2024 | 13,39 | 13,49 | 13,18 | 13,25 | 13,25 | 2.292 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 13,99 | 14,00 | 13,49 | 13,60 | 13,60 | 2.185 |
| 11 gen 2024 | 13,77 | 13,79 | 13,48 | 13,74 | 13,74 | 3.046 |
| 10 gen 2024 | 13,57 | 13,83 | 13,44 | 13,69 | 13,69 | 3.071 |
| 09 gen 2024 | 13,76 | 13,95 | 13,46 | 13,46 | 13,46 | 288 |
| 08 gen 2024 | 13,61 | 14,00 | 13,60 | 14,00 | 14,00 | 433 |
| 05 gen 2024 | 13,70 | 13,70 | 13,56 | 13,61 | 13,61 | 718 |
| 04 gen 2024 | 13,46 | 13,57 | 13,22 | 13,52 | 13,52 | 3.108 |
| 03 gen 2024 | 13,65 | 13,68 | 13,45 | 13,60 | 13,60 | 7.390 |
| 02 gen 2024 | 13,90 | 14,04 | 13,70 | 13,80 | 13,80 | 1.888 |
| 29 dic 2023 | 14,19 | 14,44 | 14,15 | 14,21 | 14,21 | 2.011 |
| 28 dic 2023 | 14,21 | 14,37 | 14,17 | 14,36 | 14,36 | 3.118 |
| 27 dic 2023 | 14,57 | 14,57 | 14,41 | 14,41 | 14,41 | 1.385 |
| 22 dic 2023 | 14,55 | 14,71 | 14,38 | 14,39 | 14,39 | 2.573 |
| 21 dic 2023 | 14,24 | 14,52 | 14,18 | 14,23 | 14,23 | 6.184 |
| 20 dic 2023 | 14,61 | 14,80 | 14,58 | 14,65 | 14,65 | 1.068 |
| 19 dic 2023 | 14,93 | 14,97 | 14,63 | 14,76 | 14,76 | 1.935 |
| 18 dic 2023 | 14,59 | 14,61 | 14,35 | 14,61 | 14,61 | 3.897 |
| 15 dic 2023 | 14,87 | 15,04 | 14,80 | 14,84 | 14,84 | 1.969 |
| 14 dic 2023 | 14,53 | 14,84 | 14,50 | 14,62 | 14,62 | 2.635 |
| 13 dic 2023 | 14,01 | 14,26 | 13,68 | 13,70 | 13,70 | 1.836 |
| 12 dic 2023 | 13,98 | 14,29 | 13,92 | 14,23 | 14,23 | 3.310 |
| 11 dic 2023 | 13,65 | 13,92 | 13,62 | 13,90 | 13,90 | 3.703 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.