Italia markets open in 3 hours 24 minutes

Kalray S.A. (0ABT.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,68+0,52 (+3,03%)
Alla chiusura: 09:10AM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202417,6817,6817,6817,6817,6810
01 mag 202417,1617,1617,1617,1617,16-
30 apr 202417,1617,1617,1617,1617,161
29 apr 202416,9616,9616,9616,9616,96-
26 apr 202416,9616,9616,9616,9616,96-
25 apr 202416,9616,9616,9616,9616,961.068
24 apr 202417,0017,0017,0017,0017,00-
23 apr 202417,0017,0017,0017,0017,00-
22 apr 202417,0017,0017,0017,0017,0063
19 apr 202416,3716,3716,3716,3716,3792
18 apr 202416,4416,4416,4416,4416,44-
17 apr 202416,1216,1216,1216,1216,12-
16 apr 202416,1016,1216,1016,1216,129
15 apr 202416,2616,2616,2616,2616,26118
12 apr 202416,6216,6216,6216,6216,622
11 apr 202416,9516,9516,9516,9516,95100
10 apr 202417,7617,7617,7617,7617,76-
09 apr 202417,7817,7817,7617,7617,766
08 apr 202417,9417,9617,9417,9617,96326
05 apr 202418,5019,3618,5018,9218,927
04 apr 202417,7218,3518,2018,3518,35343
03 apr 202415,7615,7615,7615,7615,76-
02 apr 202415,8015,8215,6015,7615,76307
28 mar 202415,7615,9015,7215,9015,901.577
27 mar 202416,5016,5016,5016,5016,50-
26 mar 202416,5016,5016,5016,5016,504
25 mar 202416,7216,7216,7216,7216,72198
22 mar 202416,7816,7816,6816,6816,6813
21 mar 202417,7417,7417,7417,7417,74-
20 mar 202417,7417,7417,7417,7417,74-
19 mar 202417,7417,7417,7417,7417,74133
18 mar 202417,8018,0617,8017,8717,8747
15 mar 202418,0418,0417,8417,9217,9210
14 mar 202417,9018,0117,9018,0018,0092
13 mar 202418,2618,4618,2618,4618,46666
12 mar 202419,4619,5419,4619,5419,546
11 mar 202420,2020,2520,1020,1020,106
08 mar 202420,2520,2520,2520,2520,255
07 mar 202419,9019,9019,9019,9019,901
06 mar 202419,5019,5019,5019,5019,50131
05 mar 202419,6619,6619,3419,3419,3417
04 mar 202419,9919,9919,7019,9219,92654
01 mar 202419,4019,7019,4019,7019,7080
29 feb 202419,6819,6819,6819,6819,68-
28 feb 202419,6619,6619,6619,6619,665
27 feb 202420,3020,3020,3020,3020,30-
26 feb 202420,3020,3020,3020,3020,30-
23 feb 202420,3020,3020,3020,3020,3098
22 feb 202419,2219,2219,2219,2219,22-
21 feb 202419,2019,2219,2019,2219,227
20 feb 202419,6019,6019,2419,2419,247
19 feb 202421,1021,1020,0020,0020,0059
16 feb 202421,8021,8021,8021,8021,8020
15 feb 202421,2021,4021,2021,4021,404
14 feb 202421,3021,3021,3021,3021,3084
13 feb 202420,6520,6520,6520,6520,657
12 feb 202421,6121,6121,6121,6121,61-
09 feb 202422,5522,5521,6121,6121,6123
08 feb 202418,5421,0018,5419,9419,941.023
07 feb 202417,4418,0217,4418,0218,02124
06 feb 202418,2218,2218,2218,2218,226
05 feb 202418,7018,7018,7018,7018,70274
02 feb 202419,7219,7219,4619,4619,461.000
01 feb 202419,5819,6619,4619,4619,4610
31 gen 202419,2019,2019,2019,2019,20-
30 gen 202419,2019,2019,2019,2019,206
29 gen 202419,8019,8019,8019,8019,80-
26 gen 202419,8019,8019,8019,8019,80-
25 gen 202419,9020,3719,8019,8019,801.915
24 gen 202420,5020,6520,5020,6520,6528.656
23 gen 202420,5020,5020,5020,5020,5060
22 gen 202420,5020,5020,5020,5020,505
19 gen 202419,4419,4419,4419,4419,44183
18 gen 202419,3219,3219,3219,3219,321.194
17 gen 202419,3419,3419,3419,3419,341
16 gen 202418,9418,9418,9418,9418,94-
15 gen 202418,9418,9418,9418,9418,941.119
12 gen 202418,2818,6018,1418,5218,5225
11 gen 202420,2020,2020,0420,0420,04224
10 gen 202419,7819,7819,7819,7819,781
09 gen 202420,4120,4520,4120,4520,45533
08 gen 202420,3020,3019,9219,9219,92349
05 gen 202420,3020,3020,3020,3020,303
04 gen 202420,6520,6520,4520,4520,4583
03 gen 202420,2820,8020,2820,8020,80506
02 gen 202420,8021,3020,8021,2021,20182
29 dic 202320,7020,7020,7020,7020,70299
28 dic 202321,6521,6521,6521,6521,65-
27 dic 202321,6021,7521,6021,6521,6535
22 dic 202321,1021,1021,1021,1021,10-
21 dic 202321,1021,1021,1021,1021,1013
20 dic 202321,4521,4521,4521,4521,459
19 dic 202321,3021,5021,3021,5021,5040
18 dic 202320,7520,7520,2520,5020,5080
15 dic 202320,4520,7520,4520,5020,50241
14 dic 202320,7020,8520,4520,4520,45184
13 dic 202321,5021,5021,5021,5021,50-
12 dic 202321,7021,7021,5021,5021,50296
11 dic 202323,4523,4523,4523,4523,45-
08 dic 202323,4523,4523,4523,4523,45-
*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...