Italia markets close in 2 hours 30 minutes

Accuray Incorporated (0H8I.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,1431-0,0569 (-2,59%)
In data: 05:27PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024------
22 apr 20242,14002,14312,14002,14312,1431500
19 apr 20242,19922,19922,19922,19922,19921.126
18 apr 20242,20002,20002,20002,20002,2000125
17 apr 2024------
16 apr 2024------
15 apr 20242,24502,24502,23502,23502,2350101
12 apr 2024------
11 apr 20242,35502,35502,35502,35502,3550100
10 apr 20242,39502,39502,39502,39502,39501.353
09 apr 20242,39502,39512,39502,39512,395150
08 apr 20242,41502,41502,39002,39002,3900508
05 apr 20242,41882,41882,41882,41882,4188200
04 apr 20242,50002,50002,47142,47142,4714680
03 apr 20242,45502,45502,44002,44002,44003.000
02 apr 2024------
28 mar 20242,48952,48952,48082,48922,48922.773
27 mar 20242,40922,40922,40922,40922,40923
26 mar 20242,41922,41922,37092,37092,3709786
25 mar 20242,48052,48502,48052,48502,4850200
22 mar 20242,50302,51502,48502,51502,51503.316
21 mar 20242,58502,58502,58502,58502,5850551
20 mar 20242,57442,58502,56502,56502,56502.100
19 mar 20242,58902,58902,58902,58902,5890174
18 mar 20242,61072,61912,58002,58002,58001.523
15 mar 20242,60502,62202,60502,62202,62202.708
14 mar 20242,63702,63702,63102,63102,63101.446
13 mar 20242,68202,68202,68202,68202,6820349
12 mar 2024------
11 mar 20242,91002,91002,82802,82802,8280134
08 mar 20242,84802,94502,83802,87882,8788922
07 mar 20242,67802,90502,67802,83132,83135.234
06 mar 20242,60882,60882,60882,60882,60881.000
05 mar 2024------
04 mar 2024------
01 mar 2024------
29 feb 2024------
28 feb 20242,66912,66912,64082,64082,64082
27 feb 2024------
26 feb 2024------
23 feb 20242,58502,58502,58502,58502,5850178
22 feb 20242,63902,63902,61002,61002,6100922
21 feb 20242,69202,69202,69202,69202,6920100
20 feb 20242,74082,74082,74082,74082,74086
19 feb 2024------
16 feb 20242,78932,80502,78102,80502,8050230
15 feb 20242,74092,82002,72202,82002,82003.858
14 feb 20242,69912,69912,69912,69912,69917
13 feb 20242,85002,85502,70002,85502,85502.218
12 feb 20242,72912,77502,70092,77502,7750563
09 feb 2024------
08 feb 20242,47202,47202,47202,47202,4720200
07 feb 2024------
06 feb 2024------
05 feb 20242,42802,42802,42802,42802,428051
02 feb 2024------
01 feb 20242,53002,53502,51502,51502,5150920
31 gen 2024------
30 gen 20242,78202,78202,78202,78202,7820300
29 gen 2024------
26 gen 20242,73072,73072,73072,73072,73073
25 gen 20242,77232,77232,77232,77232,7723100
24 gen 2024------
23 gen 2024------
22 gen 2024------
19 gen 20242,74082,74082,74082,74082,740810
18 gen 2024------
17 gen 2024------
16 gen 20242,81502,81502,81502,81502,8150376
15 gen 2024------
12 gen 2024------
11 gen 20242,84912,84912,84912,84912,84913
10 gen 20242,76102,78082,76102,78082,780812
09 gen 20242,77952,77952,77952,77952,779510
08 gen 20242,84772,84772,84772,84772,8477400
05 gen 20242,73102,73102,73102,73102,7310400
04 gen 2024------
03 gen 20242,75502,75502,75502,75502,7550300
02 gen 20242,82922,88902,82002,88902,88901.554
29 dic 20232,84942,84942,82912,82912,82914
28 dic 20233,00003,02833,00003,02833,0283151
27 dic 20233,04913,04913,02303,02303,0230125
22 dic 20232,88822,88822,88202,88202,882076
21 dic 2023------
20 dic 20232,85922,85922,85922,85922,85923
19 dic 20232,79932,79932,79932,79932,79935
18 dic 2023------
15 dic 2023------
14 dic 2023------
13 dic 2023------
12 dic 2023------
11 dic 20232,58082,58082,58082,58082,58081.000
08 dic 2023------
07 dic 2023------
06 dic 20232,66502,66502,66502,66502,66502
05 dic 20232,71502,71502,71502,71502,7150167
04 dic 2023------
01 dic 20232,42862,47902,42862,47902,47901.872
30 nov 20232,66502,66502,66502,66502,6650169
29 nov 2023------
*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...