Italia markets closed

Appian Corporation (0HGM.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,68+1,41 (+3,99%)
Alla chiusura: 06:47PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202435,8036,8135,8036,6836,6818
22 apr 202434,7735,2734,6935,2735,27525
19 apr 202434,6534,7534,5834,6334,6393
18 apr 202434,8835,7934,6635,3435,34783
17 apr 202436,5837,6736,1836,4536,45330
16 apr 202437,5437,8937,2637,2737,2757
15 apr 202438,1738,3337,7238,0138,01244
12 apr 202439,1039,1639,0439,1639,16107
11 apr 202439,0439,6738,7439,6739,67100
10 apr 202439,4739,5638,9239,0439,0449
09 apr 202440,3342,0640,2941,0841,08748
08 apr 202438,4339,4638,4339,4639,46151
05 apr 202437,4037,4037,4037,4037,4034
04 apr 202438,2438,2437,6737,6737,67346
03 apr 202437,1237,1237,1237,1237,1213
02 apr 202437,1737,1737,1737,1737,1763
28 mar 202439,4240,7438,9040,2740,27930
27 mar 202438,1339,1737,7939,1739,17129
26 mar 202438,4238,4238,0038,2638,26130
25 mar 202438,4638,4637,6837,6837,68125
22 mar 202438,9738,9737,0237,9037,90767
21 mar 202438,5740,0038,5138,8638,86546
20 mar 202436,6637,8736,6637,7337,7382
19 mar 202435,9735,9735,5535,9735,9725
18 mar 202436,0336,7735,0536,7736,77709
15 mar 202436,2936,6736,2936,4136,41411
14 mar 202436,2637,5736,2637,5737,57200
13 mar 202435,7436,7235,7436,2536,25424
12 mar 202435,8336,3235,4435,4435,44306
11 mar 202436,4736,6136,0436,3136,31289
08 mar 202436,8337,8036,8337,7637,76249
07 mar 202435,9036,6635,4836,5236,52915
06 mar 202433,6335,1333,6335,1335,13129
05 mar 202433,4834,2333,4833,7233,72218
04 mar 202435,5635,5635,3135,4335,43170
01 mar 202435,0036,0034,7135,8035,80344
29 feb 202435,1835,6935,1835,3335,33518
28 feb 202433,8534,7933,2234,4034,402.769
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
*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...