Italia markets close in 2 hours 19 minutes

Appian Corporation (0HGM.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,37-2,93 (-6,48%)
Al 06:35PM BST. Mercato aperto.
Periodo di tempo:
04 ott 2022 - 04 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ott 20230,000,000,0042,3742,372.600
02 ott 202345,0845,5145,0045,5145,5183
29 set 202346,3046,3045,9345,9345,93314
28 set 2023------
27 set 202343,2543,2543,2543,2543,257
26 set 202342,8742,8742,6442,6442,644
25 set 2023------
22 set 202343,1143,1643,1143,1643,16170
21 set 202342,8943,3342,8643,3343,3397
20 set 202345,4745,4745,4745,4745,4773
19 set 202344,6544,7244,6444,6444,64118
18 set 202345,9346,4445,8046,4446,4443
15 set 202346,4846,4845,2345,3045,301.707
14 set 202346,0746,1046,0746,1046,1091
13 set 202346,9246,9246,9246,9246,92-
12 set 2023------
11 set 202350,1050,7250,1050,7250,7252
08 set 202352,1552,2951,9452,2952,29284
07 set 202348,4852,5948,4852,5952,59193
06 set 202349,1449,2349,1349,1349,13414
05 set 202349,0349,0748,9648,9648,96157
04 set 2023------
01 set 202348,9949,0848,9949,0849,0854
31 ago 202348,7948,7948,7948,7948,7940
30 ago 202347,9548,4847,9548,1048,10111
29 ago 202346,5648,2746,5648,2748,27356
25 ago 2023------
24 ago 202347,5447,5445,8145,8145,8153
23 ago 202346,7447,3146,7447,3147,31257
22 ago 2023------
21 ago 202345,9446,2445,9446,2446,24159
18 ago 202344,4345,3344,4345,3345,3383
17 ago 202345,0745,0745,0745,0745,07118
16 ago 202346,8746,8746,8746,8746,875
15 ago 202347,9548,0547,6847,6847,6825
14 ago 202346,9448,1346,9448,1248,12300
11 ago 202347,6447,6447,6447,6447,64404
10 ago 202348,4448,4448,1348,1348,13198
09 ago 202348,0948,3847,5448,3848,3897
08 ago 2023------
07 ago 202348,1248,1248,1148,1148,11203
04 ago 202349,9749,9749,5549,5549,55185
03 ago 2023------
02 ago 202347,4547,4547,4547,4547,45250
01 ago 2023------
31 lug 202350,7751,1950,7751,1751,17337
28 lug 202348,8048,8048,8048,8048,8060
27 lug 202348,8348,8348,2748,2748,27102
26 lug 202348,1948,4748,1948,4748,4760
25 lug 202348,1448,3848,1448,3848,38410
24 lug 202347,8147,8147,7247,7247,72146
21 lug 202348,6948,9148,6848,6848,6866
20 lug 202350,7850,7849,4449,4449,4455
19 lug 202352,4952,4952,4952,4952,49236
18 lug 202351,0151,0151,0151,0151,0161
17 lug 202351,4951,4951,4951,4951,49101
14 lug 202351,6251,6251,6251,6251,6232
13 lug 202350,5952,4550,5952,4552,4516
12 lug 202352,1752,1750,5250,5250,5243
11 lug 202351,1651,1651,1651,1651,1619
10 lug 202349,6949,6949,6849,6849,68107
07 lug 202348,3049,2348,3049,2349,2377
06 lug 202347,1047,1047,1047,1047,1046
05 lug 202347,9847,9847,9847,9847,9842
04 lug 2023------
03 lug 202347,9947,9947,9947,9947,99400
30 giu 202348,7548,7548,7548,7548,7520
29 giu 202348,3148,4947,9347,9347,9339
28 giu 202347,0148,6947,0148,3048,30523
27 giu 2023------
26 giu 202347,2647,2646,4446,4446,44170
23 giu 2023------
22 giu 202348,6348,9948,6348,9948,99269
21 giu 202350,3850,3848,5349,0149,01130
20 giu 202352,4652,4651,9651,9651,96145
19 giu 2023------
16 giu 202352,3352,4952,3352,4852,4838
15 giu 202353,3053,3053,2853,2953,2980
14 giu 202353,9153,9152,9453,5353,53409
13 giu 202351,2153,3651,2153,3653,36247
12 giu 202348,9149,3548,7448,7448,741.438
09 giu 202348,4949,1648,4948,6148,61797
08 giu 202345,7247,3345,7247,3347,33193
07 giu 202347,8147,8147,2047,5647,56928
06 giu 202344,5045,8144,5045,8145,81286
05 giu 202345,2845,2844,6044,8144,81208
02 giu 202344,5746,0944,5746,0946,0940
01 giu 202341,8144,3241,8144,3244,32698
31 mag 202342,2942,3141,3341,3341,331.335
30 mag 202341,2641,2741,1041,2741,27156
26 mag 202341,1741,1741,1741,1741,17200
25 mag 202341,1341,1341,1341,1341,131.420
24 mag 202339,9739,9739,9739,9739,9762
23 mag 202341,6941,6940,7540,7540,75143
22 mag 202339,5041,0539,4541,0541,05121
19 mag 2023------
18 mag 202337,7238,7237,7238,7238,72264
17 mag 202337,4237,4237,4237,4237,42207
16 mag 2023------
15 mag 202335,3235,3235,3235,3235,3231
*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...