Italia markets closed

Appian Corporation (0HGM.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,53-0,08 (-0,21%)
Alla chiusura: 05:38PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202438,0038,3036,8737,5337,53109
25 lug 202435,5538,6535,4837,6137,61641
24 lug 202435,9936,4935,5135,6335,63489
23 lug 202435,3335,3335,3335,3335,333
22 lug 202435,3035,3034,7634,8934,89651
19 lug 202435,5136,0435,3235,5635,561.489
18 lug 202435,4236,0035,2735,3935,39262
17 lug 202435,3436,0335,3135,3135,31339
16 lug 202434,9935,0034,9534,9734,9784
15 lug 202434,5934,7934,3034,4334,43432
12 lug 202432,6933,4732,6933,3233,3290
11 lug 202432,8634,2832,8633,6933,69382
10 lug 202432,9133,8632,9133,0233,02150
09 lug 202431,6431,7031,2731,2731,271.766
08 lug 202430,8331,8330,8331,6931,69307
05 lug 202430,7531,0630,7531,0031,0054
04 lug 2024------
03 lug 202431,3731,4430,8830,8830,881.099
02 lug 202431,3431,3430,9730,9730,9768
01 lug 202430,5130,7730,5130,7730,7745
28 giu 202430,5730,9330,3730,7730,7778
27 giu 202429,5929,5929,5929,5929,5993
26 giu 202429,0629,0628,8829,0629,0656
25 giu 202428,0028,4627,6928,4628,46117
24 giu 202428,0028,0027,7328,0028,00113
21 giu 202427,5127,5127,4927,4927,49156
20 giu 202426,7827,5426,7827,5427,54347
19 giu 2024------
18 giu 202426,7326,8326,4626,8326,8390
17 giu 202427,5927,5927,0027,1027,10208
14 giu 202427,8428,0627,6528,0628,06282
13 giu 202429,4029,4028,2428,4028,401.322
12 giu 202431,1131,1229,9829,9829,98202
11 giu 202427,5027,9827,3627,9827,98429
10 giu 202427,0528,1426,7528,1428,145.074
07 giu 202427,5528,0827,5427,8327,83304
06 giu 202428,1928,1928,1928,1928,19511
05 giu 202428,3228,5628,2428,2428,2499
04 giu 202428,1228,2527,8927,8927,89186
03 giu 202429,2729,3328,6028,7928,79543
31 mag 202428,9128,9128,0728,4128,41249
30 mag 202429,5029,5027,9828,3528,35826
29 mag 202429,6030,2629,6030,1330,13204
28 mag 202431,2531,3329,9129,9129,91787
24 mag 202431,0231,0231,0231,0231,0242
23 mag 202431,5631,6930,9031,0531,0584
22 mag 202431,7731,9831,7731,9831,98581
21 mag 202432,0032,1832,0032,0932,09161
20 mag 202433,0733,0732,3732,3732,37107
17 mag 202433,3233,3633,1733,1733,179
16 mag 202433,0033,8333,0033,8333,83150
15 mag 202434,5934,5933,9233,9233,9236
14 mag 202434,6034,6033,7834,1134,1155
13 mag 202432,5033,7832,5033,6633,66349
10 mag 202431,6631,9831,5031,5431,5496
09 mag 202431,9831,9831,5731,7731,772.210
08 mag 202431,2931,5431,2931,4831,48313
07 mag 202432,8532,8531,7232,0232,02535
03 mag 202430,8531,8530,8531,5231,52559
02 mag 202432,1732,1728,2129,1629,161.342
01 mag 202437,3137,3136,9536,9536,9590
30 apr 202438,0038,0337,9037,9037,903
29 apr 202438,0038,2738,0038,2738,2796
26 apr 202436,5136,9936,5136,9936,9983
25 apr 202435,8735,8735,3335,7535,75344
24 apr 2024------
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
*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...