Italia markets closed

Align Technology, Inc. (0HCK.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
223,81-7,19 (-3,11%)
Alla chiusura: 06:59PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024225,59227,20219,00223,81223,813.069
25 lug 2024229,99242,01228,11231,00231,003.400
24 lug 2024249,50251,70245,77246,84246,845.100
23 lug 2024250,15250,74248,47250,09250,0932.687
22 lug 2024251,60251,60245,57247,74247,74513
19 lug 2024251,58255,45250,21253,27253,27225
18 lug 2024252,50262,73250,99250,99250,991.288
17 lug 2024245,81252,79244,72251,00251,00366
16 lug 2024242,97245,07241,30245,07245,07523
15 lug 2024242,93245,68239,45240,83240,83284
12 lug 2024251,87251,87242,98245,04245,041.453
11 lug 2024254,99258,57251,65255,82255,822.749
10 lug 2024248,44248,75243,24247,04247,04690
09 lug 2024247,74249,22246,10248,69248,697.360
08 lug 2024246,46249,27243,14248,44248,441.780
05 lug 2024242,85243,87241,05243,66243,66164
04 lug 2024------
03 lug 2024239,32243,36238,31243,36243,36178
02 lug 2024239,43241,21236,99238,50238,50390
01 lug 2024241,65246,30241,02243,29243,29102
28 giu 2024243,49244,05241,27243,00243,0011.503
27 giu 2024242,07244,22239,59244,22244,22205
26 giu 2024235,29243,97235,29242,00242,00339
25 giu 2024236,54238,43234,15234,48234,48285
24 giu 2024241,87243,98239,18239,18239,181.010
21 giu 2024243,39243,88240,84240,88240,881.176
20 giu 2024242,30243,73237,43243,73243,73690
19 giu 2024------
18 giu 2024244,43246,48242,25242,25242,251.189
17 giu 2024252,19252,95244,83247,23247,23712
14 giu 2024268,51268,51253,89256,30256,301.939
13 giu 2024264,30268,23264,30268,09268,091.829
12 giu 2024259,61264,82258,99264,82264,82524
11 giu 2024253,00253,97253,00253,65253,65122
10 giu 2024252,64256,17252,64254,92254,92222
07 giu 2024253,36259,50253,19259,50259,50129
06 giu 2024253,70258,45253,70257,10257,10512
05 giu 2024248,42256,86248,42254,78254,78284
04 giu 2024253,67254,42247,00249,75249,75588
03 giu 2024257,21259,48255,42255,73255,731.812
31 mag 2024257,36258,18252,91253,95253,951.107
30 mag 2024253,70260,13253,70258,16258,161.409
29 mag 2024250,00254,02249,54252,64252,64762
28 mag 2024256,40256,40251,82255,41255,41486
24 mag 2024254,80257,83254,80256,98256,98217
23 mag 2024261,53262,57250,73250,73250,73381
22 mag 2024262,28264,10262,28264,10264,1058
21 mag 2024267,45267,45262,04264,58264,58279
20 mag 2024269,98271,06267,96268,26268,2680
17 mag 2024275,49275,49269,18269,62269,62250
16 mag 2024280,32280,82274,97275,06275,061.965
15 mag 2024281,74283,17277,26280,50280,50158
14 mag 2024274,27280,73274,27274,59274,591.710
13 mag 2024273,23275,91271,84272,06272,06297
10 mag 2024281,08282,67269,51271,29271,29389
09 mag 2024274,99279,66273,18279,66279,667.230
08 mag 2024281,18281,18265,05270,52270,521.947
07 mag 2024287,14291,14286,15287,53287,5356
03 mag 2024294,41295,33290,35290,35290,3597
02 mag 2024287,84287,84281,53283,31283,31323
01 mag 2024281,05284,78277,91280,62280,62790
30 apr 2024301,00301,00287,89287,89287,89423
29 apr 2024308,45312,70307,00308,14308,141.240
26 apr 2024313,55321,60310,45317,31317,3193
25 apr 2024326,25327,49299,98300,42300,42615
24 apr 2024310,65314,81308,35314,27314,271.542
23 apr 2024299,99312,06299,99312,06312,06396
22 apr 2024298,00302,23297,12301,67301,67255
19 apr 2024301,26304,87298,98298,98298,98608
18 apr 2024304,30306,32298,83302,24302,24211
17 apr 2024306,01306,01296,99302,30302,30132
16 apr 2024301,00307,58298,00306,80306,80500
15 apr 2024318,34319,96307,42307,43307,43241
12 apr 2024320,96323,14311,75313,90313,90518
11 apr 2024329,89331,00319,98325,01325,01361
10 apr 2024322,61328,58320,04326,09326,09100
09 apr 2024320,60329,35320,60327,55327,55355
08 apr 2024319,48321,00316,87319,51319,5166
05 apr 2024316,20321,31316,00318,89318,89296
04 apr 2024311,23318,45311,23315,22315,22333
03 apr 2024309,15313,19309,15313,19313,19157
02 apr 2024312,26312,26300,86306,71306,71692
28 mar 2024329,40329,40326,38328,12328,12280
27 mar 2024326,00327,51324,39326,45326,4558
26 mar 2024322,77322,77317,62320,97320,97264
25 mar 2024317,80322,65316,21321,88321,8820
22 mar 2024319,52321,42315,36315,36315,36828
21 mar 2024331,01335,20324,91324,91324,91522
20 mar 2024318,01326,93318,01326,93326,93417
19 mar 2024314,48319,00313,72317,97317,9717.632
18 mar 2024316,87319,71315,29319,37319,37841
15 mar 2024317,42319,05312,37316,56316,56425
14 mar 2024319,24323,44313,00315,87315,87245
13 mar 2024308,29325,88308,29322,78322,78422
12 mar 2024309,10312,33308,19309,91309,91272
11 mar 2024310,68314,58307,84307,84307,8474
08 mar 2024311,42318,45311,41315,07315,07290
07 mar 2024307,50312,00307,50311,44311,44377
06 mar 2024303,23304,91301,71303,73303,73259
05 mar 2024302,01304,59296,63299,59299,59271
*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...