Italia markets open in 2 hours 16 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.701,27 -758,81 (-1,97%) EUR/USD
1,0712 +0,0011 (+0,11%) Bitcoin EUR
60.023,05 -2.297,82 (-3,69%) CMC Crypto 200
1.386,12 -37,98 (-2,67%)
Align Technology, Inc. (0HCK.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:06PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 310,65 | 314,81 | 308,35 | 314,27 | 314,27 | 1.542 |
| 23 apr 2024 | 299,99 | 312,06 | 299,99 | 312,06 | 312,06 | 396 |
| 22 apr 2024 | 298,00 | 302,23 | 297,12 | 301,67 | 301,67 | 255 |
| 19 apr 2024 | 301,26 | 304,87 | 298,98 | 298,98 | 298,98 | 608 |
| 18 apr 2024 | 304,30 | 306,32 | 298,83 | 302,24 | 302,24 | 211 |
| 17 apr 2024 | 306,01 | 306,01 | 296,99 | 302,30 | 302,30 | 132 |
| 16 apr 2024 | 301,00 | 307,58 | 298,00 | 306,80 | 306,80 | 500 |
| 15 apr 2024 | 318,34 | 319,96 | 307,42 | 307,43 | 307,43 | 241 |
| 12 apr 2024 | 320,96 | 323,14 | 311,75 | 313,90 | 313,90 | 518 |
| 11 apr 2024 | 329,89 | 331,00 | 319,98 | 325,01 | 325,01 | 361 |
| 10 apr 2024 | 322,61 | 328,58 | 320,04 | 326,09 | 326,09 | 100 |
| 09 apr 2024 | 320,60 | 329,35 | 320,60 | 327,55 | 327,55 | 355 |
| 08 apr 2024 | 319,48 | 321,00 | 316,87 | 319,51 | 319,51 | 66 |
| 05 apr 2024 | 316,20 | 321,31 | 316,00 | 318,89 | 318,89 | 296 |
| 04 apr 2024 | 311,23 | 318,45 | 311,23 | 315,22 | 315,22 | 333 |
| 03 apr 2024 | 309,15 | 313,19 | 309,15 | 313,19 | 313,19 | 157 |
| 02 apr 2024 | 312,26 | 312,26 | 300,86 | 306,71 | 306,71 | 692 |
| 28 mar 2024 | 329,40 | 329,40 | 326,38 | 328,12 | 328,12 | 280 |
| 27 mar 2024 | 326,00 | 327,51 | 324,39 | 326,45 | 326,45 | 58 |
| 26 mar 2024 | 322,77 | 322,77 | 317,62 | 320,97 | 320,97 | 264 |
| 25 mar 2024 | 317,80 | 322,65 | 316,21 | 321,88 | 321,88 | 20 |
| 22 mar 2024 | 319,52 | 321,42 | 315,36 | 315,36 | 315,36 | 828 |
| 21 mar 2024 | 331,01 | 335,20 | 324,91 | 324,91 | 324,91 | 522 |
| 20 mar 2024 | 318,01 | 326,93 | 318,01 | 326,93 | 326,93 | 417 |
| 19 mar 2024 | 314,48 | 319,00 | 313,72 | 317,97 | 317,97 | 17.632 |
| 18 mar 2024 | 316,87 | 319,71 | 315,29 | 319,37 | 319,37 | 841 |
| 15 mar 2024 | 317,42 | 319,05 | 312,37 | 316,56 | 316,56 | 425 |
| 14 mar 2024 | 319,24 | 323,44 | 313,00 | 315,87 | 315,87 | 245 |
| 13 mar 2024 | 308,29 | 325,88 | 308,29 | 322,78 | 322,78 | 422 |
| 12 mar 2024 | 309,10 | 312,33 | 308,19 | 309,91 | 309,91 | 272 |
| 11 mar 2024 | 310,68 | 314,58 | 307,84 | 307,84 | 307,84 | 74 |
| 08 mar 2024 | 311,42 | 318,45 | 311,41 | 315,07 | 315,07 | 290 |
| 07 mar 2024 | 307,50 | 312,00 | 307,50 | 311,44 | 311,44 | 377 |
| 06 mar 2024 | 303,23 | 304,91 | 301,71 | 303,73 | 303,73 | 259 |
| 05 mar 2024 | 302,01 | 304,59 | 296,63 | 299,59 | 299,59 | 271 |
| 04 mar 2024 | 301,41 | 307,97 | 300,04 | 307,97 | 307,97 | 744 |
| 01 mar 2024 | 299,11 | 304,47 | 297,51 | 304,29 | 304,29 | 1.268 |
| 29 feb 2024 | 304,61 | 306,07 | 303,74 | 304,52 | 304,52 | 700 |
| 28 feb 2024 | 308,20 | 309,30 | 303,47 | 304,20 | 304,20 | 252 |
| 27 feb 2024 | 310,92 | 313,55 | 308,52 | 311,43 | 311,43 | 531 |
| 26 feb 2024 | 312,90 | 316,07 | 311,30 | 311,83 | 311,83 | 274 |
| 23 feb 2024 | 314,06 | 321,17 | 314,06 | 321,17 | 321,17 | 354 |
| 22 feb 2024 | 305,22 | 315,08 | 305,22 | 313,37 | 313,37 | 350 |
| 21 feb 2024 | 310,14 | 310,31 | 301,65 | 302,75 | 302,75 | 338 |
| 20 feb 2024 | 304,51 | 313,65 | 303,71 | 313,65 | 313,65 | 920 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 308,02 | 313,71 | 306,00 | 313,71 | 313,71 | 1.693 |
| 15 feb 2024 | 307,36 | 312,50 | 306,43 | 307,35 | 307,35 | 1.519 |
| 14 feb 2024 | 297,91 | 300,23 | 293,34 | 300,23 | 300,23 | 1.848 |
| 13 feb 2024 | 288,74 | 295,51 | 288,21 | 294,05 | 294,05 | 1.113 |
| 12 feb 2024 | 294,71 | 302,96 | 294,71 | 302,07 | 302,07 | 671 |
| 09 feb 2024 | 292,00 | 298,14 | 291,45 | 296,61 | 296,61 | 1.010 |
| 08 feb 2024 | 284,74 | 296,21 | 283,73 | 293,70 | 293,70 | 302 |
| 07 feb 2024 | 289,01 | 290,04 | 283,19 | 289,07 | 289,07 | 4.564 |
| 06 feb 2024 | 276,50 | 293,22 | 275,64 | 289,56 | 289,56 | 395 |
| 05 feb 2024 | 272,06 | 275,29 | 269,65 | 274,98 | 274,98 | 980 |
| 02 feb 2024 | 273,00 | 275,67 | 264,21 | 273,17 | 273,17 | 779 |
| 01 feb 2024 | 293,80 | 307,99 | 267,51 | 273,58 | 273,58 | 4.352 |
| 31 gen 2024 | 265,73 | 272,65 | 263,31 | 268,54 | 268,54 | 634 |
| 30 gen 2024 | 267,78 | 269,40 | 264,48 | 266,01 | 266,01 | 381 |
| 29 gen 2024 | 263,14 | 274,78 | 263,14 | 271,18 | 271,18 | 428 |
| 26 gen 2024 | 266,04 | 269,33 | 262,43 | 266,38 | 266,38 | 438 |
| 25 gen 2024 | 262,12 | 262,12 | 256,86 | 261,00 | 261,00 | 1.225 |
| 24 gen 2024 | 269,87 | 269,87 | 258,76 | 258,76 | 258,76 | 150 |
| 23 gen 2024 | 271,61 | 274,93 | 264,56 | 266,46 | 266,46 | 6.037 |
| 22 gen 2024 | 269,15 | 273,38 | 267,96 | 269,34 | 269,34 | 52 |
| 19 gen 2024 | 264,20 | 265,16 | 260,88 | 265,16 | 265,16 | 1.649 |
| 18 gen 2024 | 264,09 | 264,32 | 259,56 | 262,44 | 262,44 | 9.026 |
| 17 gen 2024 | 261,00 | 262,55 | 257,35 | 257,35 | 257,35 | 784 |
| 16 gen 2024 | 268,50 | 269,47 | 265,00 | 268,07 | 268,07 | 1.060 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 277,76 | 278,84 | 271,87 | 272,30 | 272,30 | 63 |
| 11 gen 2024 | 275,98 | 279,57 | 274,21 | 278,13 | 278,13 | 84 |
| 10 gen 2024 | 277,00 | 278,28 | 272,64 | 277,11 | 277,11 | 221 |
| 09 gen 2024 | 277,70 | 280,31 | 268,17 | 278,87 | 278,87 | 121 |
| 08 gen 2024 | 266,84 | 274,67 | 266,84 | 274,57 | 274,57 | 163 |
| 05 gen 2024 | 259,25 | 268,49 | 259,25 | 268,49 | 268,49 | 590 |
| 04 gen 2024 | 255,00 | 260,88 | 255,00 | 260,88 | 260,88 | 712 |
| 03 gen 2024 | 264,11 | 264,11 | 250,51 | 258,56 | 258,56 | 612 |
| 02 gen 2024 | 271,00 | 272,79 | 267,48 | 270,67 | 270,67 | 389 |
| 29 dic 2023 | 275,62 | 278,11 | 272,51 | 275,92 | 275,92 | 108 |
| 28 dic 2023 | 274,63 | 278,86 | 273,10 | 276,55 | 276,55 | 505 |
| 27 dic 2023 | 274,98 | 275,50 | 274,98 | 275,50 | 275,50 | 66 |
| 22 dic 2023 | 275,30 | 276,39 | 269,99 | 270,99 | 270,99 | 106 |
| 21 dic 2023 | 267,19 | 273,00 | 267,19 | 272,55 | 272,55 | 1.166 |
| 20 dic 2023 | 266,89 | 270,62 | 264,28 | 268,21 | 268,21 | 326 |
| 19 dic 2023 | 264,88 | 269,15 | 262,01 | 268,85 | 268,85 | 242 |
| 18 dic 2023 | 254,98 | 265,20 | 253,85 | 265,20 | 265,20 | 1.443 |
| 15 dic 2023 | 258,00 | 261,88 | 252,18 | 256,05 | 256,05 | 836 |
| 14 dic 2023 | 231,36 | 264,53 | 231,36 | 252,51 | 252,51 | 14.777 |
| 13 dic 2023 | 218,07 | 221,72 | 217,69 | 219,78 | 219,78 | 934 |
| 12 dic 2023 | 219,36 | 219,36 | 213,03 | 216,73 | 216,73 | 102 |
| 11 dic 2023 | 220,30 | 222,48 | 215,00 | 217,31 | 217,31 | 928 |
| 08 dic 2023 | 216,33 | 221,45 | 215,09 | 221,11 | 221,11 | 1.101 |
| 07 dic 2023 | 218,23 | 218,23 | 215,12 | 215,96 | 215,96 | 353 |
| 06 dic 2023 | 219,89 | 219,89 | 215,02 | 216,20 | 216,20 | 279 |
| 05 dic 2023 | 219,60 | 219,60 | 212,50 | 214,27 | 214,27 | 8.945 |
| 04 dic 2023 | 218,00 | 221,12 | 215,06 | 218,03 | 218,03 | 952 |
| 01 dic 2023 | 213,54 | 224,30 | 212,01 | 223,40 | 223,40 | 473 |
| 30 nov 2023 | 216,50 | 217,86 | 211,67 | 213,34 | 213,34 | 692 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.