Italia markets close in 8 hours 10 minutes

Alarm.com Holdings, Inc. (0HC2.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
72,92-0,85 (-1,15%)
In data: 06:47PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,000,000,0072,9272,92-
26 mar 202473,8573,8573,2573,7773,77306
25 mar 202473,2973,3873,0773,3873,38112
22 mar 202473,6673,6673,1173,1173,1158
21 mar 202473,9274,7873,8374,3074,30922
20 mar 202473,7173,7172,9073,0373,0321
19 mar 202472,1373,5571,9473,5573,55246
18 mar 202473,5773,5973,2473,3173,3123
15 mar 202473,1873,1873,1873,1873,181
14 mar 202473,7773,7773,7773,7773,773
13 mar 202474,8875,1274,8875,1275,125
12 mar 202473,7974,4573,7974,4574,4558
11 mar 202474,4974,9874,0974,0974,099
08 mar 202476,2976,2976,2976,2976,2972
07 mar 202473,7174,2673,7174,2674,2614
06 mar 202473,2273,8873,2273,8873,8813
05 mar 202473,2573,2572,4672,4672,46100
04 mar 202475,8575,8574,9575,0375,038
01 mar 202475,7475,7475,1775,4775,47155
29 feb 202476,0077,2975,4975,4975,49543
28 feb 202474,7975,3074,7975,1475,1413
27 feb 202474,7274,7273,7274,3874,38138
26 feb 202472,1673,2771,9773,2773,275
23 feb 202471,7274,4771,7273,4973,491.049
22 feb 202469,3669,5569,3669,5569,55102
21 feb 202468,3568,7368,3368,7368,73142
20 feb 202468,4369,0468,4369,0469,0457
19 feb 2024------
16 feb 202469,7869,9569,1669,9569,959
15 feb 202472,3472,3469,3171,1471,1487
14 feb 202465,6468,1065,6468,1068,1027
13 feb 202466,3667,0665,8466,2466,24122
12 feb 202466,7767,9166,7767,9167,917
09 feb 202465,1866,4065,1866,4066,40978
08 feb 202463,2664,2063,0464,2064,20404
07 feb 2024------
06 feb 202462,0462,0462,0462,0462,041
05 feb 202461,5062,1861,1161,1961,1937
02 feb 202461,8761,8761,7861,7861,783
01 feb 202461,4361,4561,1061,4561,452
31 gen 202462,3662,3661,7161,7161,7114
30 gen 202462,3662,3761,7461,7461,747
29 gen 202461,6962,2361,6661,6961,691
26 gen 202462,6462,7462,0562,0562,052
25 gen 202462,1362,1362,1362,1362,13101
24 gen 202463,5463,5463,0863,0863,0823
23 gen 2024------
22 gen 202462,5163,0762,5162,9462,94122
19 gen 202460,0560,7760,0560,7760,7791
18 gen 202461,1261,1261,1261,1261,12-
17 gen 202462,0262,0260,7161,9461,944
16 gen 202462,5562,5561,6662,2862,2825
15 gen 2024------
12 gen 202462,1063,0462,1062,4662,46159
11 gen 202460,8960,8960,8960,8960,8911
10 gen 202460,0060,8159,7960,8160,81134
09 gen 202461,1361,3761,0661,3761,37130
08 gen 202461,5662,6561,5662,6562,6572
05 gen 202461,2562,2261,2562,2262,2224
04 gen 2024------
03 gen 202463,4163,4262,1862,4262,42148
02 gen 202464,0264,2862,5362,5362,53205
29 dic 202366,6566,8565,3165,3165,31319
28 dic 202362,8663,0262,8263,0263,029
27 dic 2023------
22 dic 202362,2262,2262,1262,2062,2013
21 dic 202360,9160,9160,9160,9160,918
20 dic 202361,0761,9761,0761,9761,9761
19 dic 202361,1961,2960,6261,2961,29123
18 dic 202360,0060,9660,0060,9560,9518
15 dic 202361,0661,0660,6360,6360,6311
14 dic 202360,9961,3760,8060,8060,8080
13 dic 202357,9857,9857,9857,9857,981
12 dic 202358,6558,8658,0558,6358,63101
11 dic 202356,9758,3756,9758,3758,37802
08 dic 202356,0057,0256,0056,7556,7528
07 dic 202356,0057,0155,9057,0157,015
06 dic 202358,0458,1857,1057,1057,1032
05 dic 202357,0457,3557,0457,2657,26219
04 dic 202356,2957,3456,2956,8756,87252
01 dic 202354,5055,7154,5055,7155,7113
30 nov 202354,9754,9754,5754,5754,573
29 nov 202355,2155,4155,0855,3355,3323
28 nov 202354,8755,5754,8755,4455,445
27 nov 202356,7356,7956,1356,1356,1376
24 nov 202356,7956,7956,6056,6056,607
23 nov 2023------
22 nov 202357,6957,6957,5657,5657,561
21 nov 202356,6157,9556,6157,9557,9567
20 nov 202357,8257,8257,8257,8257,8261
17 nov 202358,7558,7558,4558,4558,453
16 nov 2023------
15 nov 202356,7758,6556,7758,6558,656
14 nov 202357,4757,8056,2557,8057,8029
13 nov 202356,4656,4655,1955,1955,19220
10 nov 202353,3456,8553,1056,4656,46460
09 nov 202352,4052,4051,6752,0352,035.554
08 nov 202352,2652,2652,0752,0752,0711
07 nov 202352,3352,3352,2652,3052,30142
06 nov 202352,3552,3552,2752,2752,2786
*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...