Italia markets closed

AeroVironment, Inc. (0HAL.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
152,93+5,11 (+3,46%)
Alla chiusura: 05:02PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024149,82153,95148,77152,93152,93445
27 mar 2024152,61152,61147,82147,82147,82832
26 mar 2024152,15153,09149,93151,09151,09705
25 mar 2024150,84152,97149,07151,87151,87848
22 mar 2024149,35150,92147,90148,90148,90210
21 mar 2024150,90151,40147,17149,59149,59972
20 mar 2024145,41150,85144,24149,91149,91493
19 mar 2024143,67145,79141,13145,11145,11538
18 mar 2024149,99150,00143,45143,45143,45268
15 mar 2024155,03156,64149,70150,17150,17620
14 mar 2024161,99165,39154,77156,15156,151.156
13 mar 2024159,01162,98159,01160,79160,79240
12 mar 2024160,00163,87158,89162,41162,41343
11 mar 2024169,10169,10159,35159,89159,89902
08 mar 2024176,49176,99168,70168,77168,771.314
07 mar 2024182,22183,90173,51177,61177,61940
06 mar 2024171,43181,85169,02181,26181,262.909
05 mar 2024152,94171,60150,64166,01166,0111.198
04 mar 2024135,10135,10130,02130,02130,02955
01 mar 2024130,50130,96127,80128,98128,98192
29 feb 2024127,69128,19125,52125,93125,93146
28 feb 2024126,15127,54125,80126,68126,68879
27 feb 2024124,05125,45121,85125,45125,4518
26 feb 2024122,28124,53122,28123,95123,95258
23 feb 2024------
22 feb 2024124,72124,72122,67123,07123,072.100
21 feb 2024124,80125,53124,00124,67124,67439
20 feb 2024123,76126,47123,28124,71124,711.666
19 feb 2024------
16 feb 2024125,64126,50124,81126,42126,421.328
15 feb 2024127,05127,24124,48124,60124,6075
14 feb 2024124,00126,26124,00126,26126,261.072
13 feb 2024123,98125,99122,73123,86123,86240
12 feb 2024125,62126,89124,86126,10126,10533
09 feb 2024125,49125,49123,99124,95124,9576
08 feb 2024125,23126,00124,00125,84125,84177
07 feb 2024125,14125,33123,75123,75123,7535
06 feb 2024121,71125,20121,71124,47124,4749
05 feb 2024121,52121,52119,87121,40121,40131
02 feb 2024120,95121,75120,60121,46121,4661
01 feb 2024122,37122,37119,77119,77119,7724
31 gen 2024123,08123,23122,13123,21123,21652
30 gen 2024122,29123,74120,79122,23122,2370
29 gen 2024122,21122,84121,21122,69122,692.629
26 gen 2024122,95124,33121,24121,43121,43133
25 gen 2024122,07122,99121,05121,72121,7243
24 gen 2024126,00126,13122,67122,67122,6754
23 gen 2024126,07126,99123,69123,79123,79490
22 gen 2024123,21125,72123,12125,39125,3981
19 gen 2024124,01124,72121,17121,98121,98166
18 gen 2024123,65123,65121,73122,31122,311.063
17 gen 2024120,81123,01120,81120,91120,9125
16 gen 2024127,49127,49122,14122,14122,1492
15 gen 2024------
12 gen 2024126,86127,28124,95126,08126,08100
11 gen 2024123,25123,25120,96122,06122,06113
10 gen 2024119,72121,84119,72121,43121,4387
09 gen 2024118,93121,30118,89118,89118,8986
08 gen 2024116,72119,47116,72119,47119,4791
05 gen 2024120,89120,89118,38118,38118,3820
04 gen 2024------
03 gen 2024123,66123,66120,70120,70120,70115
02 gen 2024125,03126,41124,43124,43124,43178
29 dic 2023127,86127,86125,51125,51125,51109
28 dic 2023128,65128,67127,33127,58127,5832
27 dic 2023128,54128,54128,54128,54128,54119
22 dic 2023127,05128,62127,00128,62128,6297
21 dic 2023127,90128,58125,97126,64126,64140
20 dic 2023130,00130,65128,31128,84128,84101
19 dic 2023126,11129,25125,82129,25129,2568
18 dic 2023127,80128,19126,14126,14126,14217
15 dic 2023129,30130,04126,32126,32126,32237
14 dic 2023129,65130,47128,18128,18128,18310
13 dic 2023126,05126,69125,19126,03126,0392
12 dic 2023123,94124,09122,58124,09124,0998
11 dic 2023124,32124,63123,36123,82123,8238
08 dic 2023124,19125,97122,63125,69125,69157
07 dic 2023126,79126,79122,67123,50123,50785
06 dic 2023127,08134,39124,67126,90126,901.403
05 dic 2023140,08143,47139,50141,95141,95260
04 dic 2023141,15144,00138,82139,16139,16712
01 dic 2023137,34139,43136,46139,41139,4172
30 nov 2023139,18139,18135,53135,53135,53667
29 nov 2023137,81137,81134,21134,81134,81354
28 nov 2023134,43135,43132,91134,38134,38120
27 nov 2023134,29134,80133,39134,37134,37356
24 nov 2023131,54134,33131,00133,57133,57582
23 nov 2023------
22 nov 2023129,90130,70129,00130,16130,1630
21 nov 2023128,00128,95127,74128,11128,11352
20 nov 2023125,30131,62125,02130,04130,042.117
17 nov 2023128,22128,22124,72125,53125,5320
16 nov 2023128,30128,30125,01125,01125,01103
15 nov 2023129,46129,95127,42128,04128,0479
14 nov 2023128,00129,76126,84128,81128,81173
13 nov 2023122,07127,85122,07127,82127,82410
10 nov 2023122,00122,93120,38122,93122,9314
09 nov 2023120,80120,80120,80120,80120,80205
08 nov 2023125,61127,11122,29124,07124,07776
07 nov 2023118,46121,25118,00121,11121,11352
*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...