Italia Markets close in 4 hrs 12 mins

Align Technology, Inc. (0HCK.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
241,87-1,86 (-0,76%)
In data: 06:00AM BST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 mar 2024301,41307,97300,04307,97307,97744
01 mar 2024299,11304,47297,51304,29304,291.268
29 feb 2024304,61306,07303,74304,52304,52700
28 feb 2024308,20309,30303,47304,20304,20252
27 feb 2024310,92313,55308,52311,43311,43531
26 feb 2024312,90316,07311,30311,83311,83274
23 feb 2024314,06321,17314,06321,17321,17354
22 feb 2024305,22315,08305,22313,37313,37350
21 feb 2024310,14310,31301,65302,75302,75338
20 feb 2024304,51313,65303,71313,65313,65920
19 feb 2024------
16 feb 2024308,02313,71306,00313,71313,711.693
15 feb 2024307,36312,50306,43307,35307,351.519
14 feb 2024297,91300,23293,34300,23300,231.848
13 feb 2024288,74295,51288,21294,05294,051.113
12 feb 2024294,71302,96294,71302,07302,07671
09 feb 2024292,00298,14291,45296,61296,611.010
08 feb 2024284,74296,21283,73293,70293,70302
07 feb 2024289,01290,04283,19289,07289,074.564
06 feb 2024276,50293,22275,64289,56289,56395
05 feb 2024272,06275,29269,65274,98274,98980
02 feb 2024273,00275,67264,21273,17273,17779
01 feb 2024293,80307,99267,51273,58273,584.352
31 gen 2024265,73272,65263,31268,54268,54634
30 gen 2024267,78269,40264,48266,01266,01381
*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...