Italia markets open in 3 hours 46 minutes

ANSYS, Inc. (0HG3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
327,59+1,31 (+0,40%)
Alla chiusura: 06:52PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024327,88327,88323,63323,68323,6810
24 apr 2024328,10328,10325,59326,28326,28424
23 apr 2024321,00325,00321,00325,00325,0019.101
22 apr 2024326,70327,83324,45325,49325,4921
19 apr 2024326,52326,52320,74323,41323,41206
18 apr 2024324,32326,26323,27323,27323,27173
17 apr 2024329,19329,19326,09326,58326,58152
16 apr 2024327,53328,16327,02327,02327,0222.738
15 apr 2024337,69337,69328,24328,24328,2457
12 apr 2024335,47337,14333,75333,75333,75381
11 apr 2024339,16340,16336,26340,16340,1692
10 apr 2024340,00340,00337,51338,47338,4775
09 apr 2024344,92347,90343,39343,42343,42173
08 apr 2024343,11345,94341,87345,47345,4767
05 apr 2024341,89344,44341,45344,20344,2085
04 apr 2024351,96352,97348,85349,91349,91570
03 apr 2024345,80347,17343,36347,17347,1764
02 apr 2024341,98344,07340,89344,07344,071.251
28 mar 2024349,99350,00346,30347,17347,17323
27 mar 2024353,32353,32345,06348,31348,31199
26 mar 2024349,36351,74347,81350,61350,61311
25 mar 2024347,00347,45344,80346,70346,7025
22 mar 2024349,94351,60346,36346,94346,94879
21 mar 2024345,98351,05345,57350,40350,40441
20 mar 2024343,74344,44339,54343,86343,86239
19 mar 2024340,18342,99334,87342,68342,68370
18 mar 2024331,40336,43329,55336,10336,10211
15 mar 2024328,85330,27328,20329,95329,95213
14 mar 2024330,00331,16327,66330,33330,33309
13 mar 2024335,20336,70331,91333,13333,1337
12 mar 2024334,30336,53333,57336,28336,2840
11 mar 2024335,98336,03330,03333,67333,67155
08 mar 2024340,45340,45337,96337,96337,9698
07 mar 2024335,86340,49335,86340,49340,4938.255
06 mar 2024330,78337,67330,20337,30337,30119
05 mar 2024337,49338,80329,00329,00329,00443
04 mar 2024341,05342,47339,63340,45340,4546
01 mar 2024333,20340,61333,16340,05340,05172
29 feb 2024333,09335,52332,57334,50334,50197
28 feb 2024333,57334,61333,35333,51333,5138
27 feb 2024336,04337,93334,57336,60336,6058
26 feb 2024340,00340,00338,02338,02338,0233
23 feb 2024340,38341,51340,00340,88340,8840
22 feb 2024353,19353,19339,40345,05345,05812
21 feb 2024325,55329,43321,98328,23328,2390
20 feb 2024329,10331,33327,65329,39329,39147
19 feb 2024------
16 feb 2024330,98334,75329,77333,19333,19100.136
15 feb 2024334,05334,05328,73330,83330,8323
14 feb 2024330,81331,07328,78330,06330,06354
13 feb 2024332,69333,74329,41330,11330,11134
12 feb 2024343,19343,19340,11340,53340,53864
09 feb 2024346,26346,34342,49345,45345,45169
08 feb 2024341,34345,68340,13344,72344,72153
07 feb 2024338,96340,11338,33340,11340,1129
06 feb 2024337,50340,18334,63334,63334,6391.401
05 feb 2024338,93340,17335,33336,54336,54207
02 feb 2024334,08335,55332,00335,55335,5561
01 feb 2024328,36329,90328,36328,92328,9215
31 gen 2024328,54331,00328,54330,21330,21130
30 gen 2024332,54332,54331,00331,46331,4646
29 gen 2024332,59335,00330,84333,19333,1923
26 gen 2024339,82340,16333,90333,90333,9031
25 gen 2024341,67342,89339,58340,32340,3250
24 gen 2024342,58345,00341,76341,76341,76403
23 gen 2024341,02344,00339,87341,15341,1534.980
22 gen 2024341,00343,09337,09343,00343,00135
19 gen 2024329,65336,00329,65336,00336,00371
18 gen 2024329,69330,38327,50327,50327,50506
17 gen 2024327,50328,42322,93328,42328,42484
16 gen 2024333,56346,48324,82324,89324,8935.060
15 gen 2024------
12 gen 2024357,00357,00349,12349,48349,48315
11 gen 2024354,86355,31351,25354,28354,283.470
10 gen 2024353,95354,18351,55351,98351,983.413
09 gen 2024346,63354,61344,34354,11354,11590
08 gen 2024344,16349,80344,08348,29348,2910.104
05 gen 2024345,42356,10341,17349,02349,02809
04 gen 2024343,22349,10343,22348,24348,244.979
03 gen 2024348,04350,14345,50345,50345,50242
02 gen 2024356,70359,11350,42353,17353,17723
29 dic 2023359,78363,73359,11362,76362,7637
28 dic 2023359,36361,26356,79360,79360,794.951
27 dic 2023359,54361,45359,54361,45361,4522
22 dic 2023360,10363,01329,27339,92339,9211.319
21 dic 2023300,64302,88300,64302,33302,333
20 dic 2023298,46300,93296,33299,87299,872
19 dic 2023300,23302,06298,76298,76298,76162
18 dic 2023295,47297,74294,48297,74297,7434.827
15 dic 2023294,90297,43292,93292,93292,9340.244
14 dic 2023297,06302,64294,01294,01294,0114.888
13 dic 2023298,10298,10291,12291,12291,1217
12 dic 2023290,24293,97288,52293,93293,9356
11 dic 2023291,17291,53287,91291,39291,39111
08 dic 2023285,04287,94285,04286,10286,1032
07 dic 2023283,28286,90283,28286,71286,71239
06 dic 2023281,52283,32278,75283,07283,07183
05 dic 2023287,54287,54277,78278,78278,789.339
04 dic 2023286,97291,34280,65286,30286,30698
01 dic 2023292,29293,42291,22293,42293,4288
*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...