Italia markets close in 1 hour 55 minutes

Appian Corporation (0HGM.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,40+0,90 (+2,70%)
In data: 06:11PM GMT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 20240,000,000,0034,4034,401.060
27 feb 202433,8533,8533,1733,5033,50607
26 feb 202431,7533,3831,7533,3833,38605
23 feb 202432,3232,3231,8731,8731,87211
22 feb 202433,2733,2732,3332,7532,75331
21 feb 202434,8135,1633,1533,3933,39548
20 feb 202436,2036,6035,6435,6435,64155
19 feb 2024------
16 feb 202437,8037,9836,3937,3437,34838
15 feb 202435,6438,4435,1636,5836,588.807
14 feb 202432,0432,5432,0432,5132,511.460
13 feb 202432,0232,2231,9332,0232,0259
12 feb 202433,2534,4433,2533,9233,92911
09 feb 202433,3133,4632,8333,4633,46363
08 feb 202432,1932,1932,1932,1932,19411
07 feb 202431,8331,8331,8331,8331,83312
06 feb 202431,8532,2531,8532,2232,2245
05 feb 202432,4032,4031,0231,3931,39124
02 feb 202432,0032,4531,9832,4532,45309
01 feb 202432,8732,8732,4332,4332,43221
31 gen 202433,6833,6832,9733,4233,42372
30 gen 202435,0035,0034,2734,2734,2735
29 gen 202433,9034,6333,9034,6334,63199
26 gen 202434,1034,1034,0034,0634,0611
25 gen 202434,4934,4933,6833,6833,68419
24 gen 202434,5034,5034,0834,4034,401.453
23 gen 202434,2634,2633,6833,8833,88249
22 gen 202433,6333,9632,9732,9732,97260
19 gen 202431,9732,3831,7832,3832,38157
18 gen 202432,2132,2131,7231,8331,8372
17 gen 202432,2332,2331,8432,1032,10145
16 gen 202433,1833,4232,6932,6932,6950
15 gen 2024------
12 gen 202434,2434,2433,7233,8033,8051
11 gen 202435,1735,7634,5334,6934,69658
10 gen 202433,7734,0333,6034,0334,03129
09 gen 202434,4334,8334,3334,3334,33112
08 gen 202433,6034,5533,6034,5534,55201
05 gen 202433,5634,1133,4633,4633,46170
04 gen 202433,4534,6433,4534,6434,64292
03 gen 202434,3834,9233,4433,4433,44765
02 gen 202436,5036,7535,7535,7535,75234
29 dic 202338,5038,7137,5937,8137,81338
28 dic 202339,2639,2638,9539,1939,1924
27 dic 202338,8839,2138,8839,2139,2182
22 dic 202339,8040,0539,5039,5039,5043
21 dic 202338,3138,5238,3138,5238,5269
20 dic 202338,9839,7838,9839,7839,78490
19 dic 202340,0040,2439,0239,1439,14455
18 dic 202338,3038,3038,0438,2338,2363
15 dic 202337,6938,1237,6937,9037,90206
14 dic 202338,8538,8537,8337,8337,83301
13 dic 202335,5835,5835,0035,0035,00100
12 dic 202335,9835,9835,9835,9835,98134
11 dic 202335,8636,8835,8636,8836,88307
08 dic 202335,7936,5035,7936,5036,50184
07 dic 202336,5936,7236,5936,7236,727
06 dic 202338,5838,7838,4738,4738,47490
05 dic 202337,4538,1737,4538,1738,17215
04 dic 202337,3638,1237,2737,6237,62334
01 dic 202336,3337,0736,3337,0037,0072
30 nov 202336,7236,7536,1936,4436,44107
29 nov 202335,5937,2335,5237,2337,2324
28 nov 202335,4235,8435,2235,4935,49135
27 nov 202336,0036,0035,8235,8235,82191
24 nov 202335,8836,1035,7835,7835,78594
23 nov 2023------
22 nov 202337,5037,5036,3036,3036,301.735
21 nov 202337,5537,5536,0136,1236,12273
20 nov 202336,9938,1636,8838,0638,06280
17 nov 202336,6436,9836,6436,9236,92320
16 nov 202338,0538,0536,5436,6436,64241
15 nov 202338,1740,2538,1738,4338,43401
14 nov 202337,4038,6737,3038,6738,672.395
13 nov 202335,7535,9035,7535,9035,9093
10 nov 202335,9435,9435,9435,9435,941
09 nov 202337,0037,0036,7836,7836,78190
08 nov 202337,7637,7637,1037,2337,23348
07 nov 202339,1440,2138,1138,6338,63393
06 nov 202339,7139,7138,3338,3338,3339
03 nov 202339,4040,1538,6739,6939,69176
02 nov 202340,5242,6840,5242,6842,6843
01 nov 202339,4139,4139,1239,1239,1210
31 ott 2023------
30 ott 202339,7639,8139,5839,8139,8195
27 ott 202340,8040,8040,8040,8040,8018
26 ott 202339,6140,2439,6140,2440,2416
25 ott 202341,1041,2040,3340,4540,4515
24 ott 202342,4442,4442,4442,4442,44129
23 ott 202340,4941,3139,8241,2841,28592
20 ott 202341,8341,9341,3541,7241,721.154
19 ott 202342,8442,8442,8442,8442,841
18 ott 202343,0343,0342,2442,5342,5328
17 ott 202342,0444,1042,0444,0044,00224
16 ott 202341,9242,7441,9242,7442,74331
13 ott 202341,3941,3941,3941,3941,391
12 ott 202342,3042,3941,8741,9041,9078
11 ott 202343,6043,6042,5342,5342,5332
10 ott 202343,0544,3643,0544,1444,14256
09 ott 202342,4642,6242,4642,6242,6231
*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...