Italia markets close in 6 hours 53 minutes

PTC Inc. (0ACE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
182,92+0,37 (+0,20%)
In data: 06:07PM BST. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20240,000,000,00182,92182,92-
23 mag 2024183,71184,99182,37182,55182,55161
22 mag 2024182,93184,02182,12183,03183,03364
21 mag 2024183,60184,00182,25183,30183,30450
20 mag 2024184,22185,71183,45184,62184,62583
17 mag 2024185,00185,00183,11183,15183,15670
16 mag 2024182,44184,36182,11184,26184,2626
15 mag 2024182,59184,00180,82184,00184,0043
14 mag 2024178,40180,05178,40179,64179,64690
13 mag 2024181,00181,44178,61178,78178,78154
10 mag 2024180,98182,04179,54179,68179,6841
09 mag 2024179,47179,97178,83179,08179,0839
08 mag 2024177,71178,56177,28177,96177,9649
07 mag 2024178,22178,35176,90178,35178,354
03 mag 2024172,04175,04171,77174,65174,6595
02 mag 2024166,99175,63163,30175,16175,16718
01 mag 2024177,19179,50174,21174,34174,34233
30 apr 2024179,06180,31176,74177,61177,6135
29 apr 2024182,62182,62180,44180,90180,9040
26 apr 2024180,40182,45178,86181,33181,33197
25 apr 2024179,81180,85178,02180,85180,8560
24 apr 2024181,38181,79179,21179,89179,89340
23 apr 2024178,03180,12178,03179,72179,7231
22 apr 2024177,64178,72176,17178,20178,2016
19 apr 2024175,80177,17174,82176,32176,32253
18 apr 2024179,65179,65173,90173,90173,90159
17 apr 2024178,71180,01177,80178,17178,17405
16 apr 2024178,89179,19177,07178,91178,91160
15 apr 2024182,20182,68179,82180,03180,03950
12 apr 2024180,21181,43179,50180,32180,32537
11 apr 2024182,01184,09181,45183,33183,33360
10 apr 2024185,22186,59182,29182,43182,4356
09 apr 2024187,42187,42185,10185,96185,96153
08 apr 2024185,01187,44183,78186,98186,988
05 apr 2024184,49185,60183,51185,60185,60234
04 apr 2024187,05187,92186,76187,38187,3878
03 apr 2024------
02 apr 2024184,64186,04184,50185,88185,88212
28 mar 2024189,99190,33188,45189,78189,78393
27 mar 2024191,25191,60188,70189,01189,01258
26 mar 2024189,59191,19189,59190,00190,00142
25 mar 2024189,04189,58187,42188,34188,3481
22 mar 2024189,72191,43188,54190,71190,711.525
21 mar 2024190,48194,24190,40193,28193,281.385
20 mar 2024185,96188,93185,86188,38188,38686
19 mar 2024183,67185,10183,04185,10185,106
18 mar 2024183,40184,02182,19184,02184,02424
15 mar 2024182,19183,29180,28180,64180,64348
14 mar 2024186,16187,27184,20184,34184,34468
13 mar 2024187,25188,70186,24186,24186,2489
12 mar 2024186,90187,91186,90187,54187,54255
11 mar 2024185,40186,26184,31185,67185,67223
08 mar 2024186,66187,32185,57185,57185,57178
07 mar 2024184,99187,00183,30186,47186,47150
06 mar 2024181,64183,72180,78182,09182,09451
05 mar 2024186,00186,00178,03178,03178,03234
04 mar 2024187,72187,82186,79187,82187,8272
01 mar 2024183,01187,83182,82187,83187,83238
29 feb 2024184,50184,88181,45182,54182,54895
28 feb 2024182,36185,32182,03184,98184,98437
27 feb 2024182,40182,40181,08181,71181,7111
26 feb 2024180,88182,43180,88182,35182,35113
23 feb 2024180,56181,41179,65181,37181,37204
22 feb 2024178,57180,61178,57180,47180,47216
21 feb 2024173,87176,19173,47175,68175,6894
20 feb 2024178,21178,21174,78177,01177,01592
19 feb 2024------
16 feb 2024181,99181,99179,69179,81179,81399
15 feb 2024181,57182,29180,47182,21182,21105
14 feb 2024178,77180,05178,69179,99179,99349
13 feb 2024174,07177,49173,06176,94176,94298
12 feb 2024182,55183,10178,50178,81178,81120
09 feb 2024182,55183,30181,66183,30183,30719
08 feb 2024180,84181,05179,25181,02181,02271
07 feb 2024177,74179,52177,74179,11179,11500
06 feb 2024177,21179,03176,48176,62176,623.158
05 feb 2024178,52178,58176,17177,26177,26305
02 feb 2024179,36180,06177,84178,32178,32287
01 feb 2024178,15182,29176,83177,22177,22253
31 gen 2024182,45183,95181,12183,08183,08527
30 gen 2024184,05184,81183,12183,90183,9042
29 gen 2024182,08183,62182,08182,99182,9950
26 gen 2024180,03181,20179,51181,20181,20638
25 gen 2024180,80181,06179,89179,89179,89156
24 gen 2024179,78182,55179,78181,33181,33794
23 gen 2024177,70178,55177,61177,71177,7115
22 gen 2024177,25178,76176,01176,55176,5523
19 gen 2024174,49175,33173,78175,01175,01266
18 gen 2024172,33172,97171,53171,53171,53353
17 gen 2024170,79171,40170,22171,11171,11214
16 gen 2024171,56172,17170,82170,82170,8221
15 gen 2024------
12 gen 2024172,77173,03171,91172,08172,08164
11 gen 2024169,93171,57169,63171,57171,5794
10 gen 2024168,55169,03167,71168,64168,64182
09 gen 2024168,67169,94168,67169,26169,2615
08 gen 2024167,94168,96167,91168,96168,9610
05 gen 2024166,97166,97166,53166,53166,5356
04 gen 2024169,88170,05169,58169,58169,5891
03 gen 2024168,75168,75166,69166,69166,69557
*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...