Italia markets closed

Box, Inc. (0HP1.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,83-0,27 (-1,03%)
Alla chiusura: 03:37PM BST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202425,7425,8425,7125,8325,8314
13 giu 202426,5926,5926,1026,1026,102.441
12 giu 202426,9827,2126,7226,8526,85274
11 giu 202426,4226,8526,3126,7426,74569
10 giu 202426,4126,5326,3026,4226,429.482
07 giu 202426,9227,0426,5626,5626,56307
06 giu 202427,2227,3426,8727,0427,04161
05 giu 202428,1628,2026,7827,0527,05674
04 giu 202427,8128,0327,5327,8027,80992
03 giu 202427,2927,6526,9727,5127,51766
31 mag 202427,0027,1826,6726,8326,831.012
30 mag 202426,6526,9726,3226,9226,923.189
29 mag 202426,2827,4125,4227,1327,1310.047
28 mag 202425,3425,3525,0825,0825,084.851
24 mag 202426,0026,0025,4225,4925,49418
23 mag 202426,1426,2425,6425,6425,641.043
22 mag 202426,0026,4026,0026,1426,14881
21 mag 202427,0227,0226,4726,5726,57276
20 mag 202426,8927,0826,7226,8026,80363
17 mag 202427,1527,2226,6626,6926,691.035
16 mag 202427,0527,1126,8227,0727,07259
15 mag 202426,9027,1126,8227,0127,01202
14 mag 202426,7626,8526,6026,6726,671.310
13 mag 202426,4426,6926,3026,5326,53324
10 mag 202426,0326,3226,0126,2226,22169
09 mag 202426,3626,6425,9826,0226,02156
08 mag 202426,2426,4326,1326,2326,23187
07 mag 202426,2626,5626,2126,4126,411.772
03 mag 202426,3126,5726,0026,0026,00247
02 mag 202425,3126,7325,3126,3426,34660
01 mag 202426,2026,5226,0126,5226,52374
30 apr 202426,6126,6826,3926,4426,44412
29 apr 202427,0727,0926,8426,9126,91913
26 apr 202427,1027,2727,0727,1627,16145
25 apr 202426,9427,1325,8427,0227,02270
24 apr 202427,3327,5127,2527,4327,43787
23 apr 202427,0727,4827,0727,3827,38515
22 apr 202426,8627,3426,7827,2227,22276
19 apr 202426,5326,7326,3526,6626,66259
18 apr 202426,4426,6626,1926,5326,53714
17 apr 202426,3226,6126,2226,3526,35311
16 apr 202426,1626,3825,9726,3826,381.025
15 apr 202427,0127,1526,5826,5826,58265
12 apr 202427,0227,2526,9026,9726,97847
11 apr 202427,3227,5427,2627,3227,32186
10 apr 202427,4927,5627,2127,3627,36525
09 apr 202427,8127,9327,6927,8527,85830
08 apr 202427,6427,9827,6127,9127,91314
05 apr 202427,3527,7427,3527,5927,59504
04 apr 202427,9628,1327,9328,1328,13914
03 apr 202428,3528,3528,2528,2528,25108
02 apr 202428,2028,2628,1128,2528,25405
28 mar 202428,6528,8928,3528,4228,422.742
27 mar 202428,5128,5928,2628,3728,37279
26 mar 202428,4028,4928,2328,3728,371.117
25 mar 202428,4628,5128,2028,3028,301.167
22 mar 202428,4028,4928,2928,4628,463.420
21 mar 202428,4528,5528,2728,4928,493.285
20 mar 202428,8228,9127,9828,3928,393.102
19 mar 202429,0829,0828,7228,8728,872.385
18 mar 202429,3829,6128,8329,0929,091.272
15 mar 202428,0129,4928,0129,3629,361.377
14 mar 202429,7630,0529,4929,5729,57906
13 mar 202430,0530,1729,9029,9629,96585
12 mar 202429,8130,3129,7429,9629,96575
11 mar 202429,4129,6229,0129,4929,492.349
08 mar 202429,8830,1329,7229,9029,90411
07 mar 202430,0030,0029,1329,3929,391.525
06 mar 202430,5830,5827,5029,3229,328.932
05 mar 202427,5427,7927,0227,2827,283.589
04 mar 202427,9928,5527,7027,7427,744.815
01 mar 202425,8826,4925,7826,4726,471.082
29 feb 202425,6625,8525,5225,7125,71418
28 feb 202425,0625,3624,9725,3425,34445
27 feb 202425,4325,5525,2225,2525,25982
26 feb 202425,5825,6325,2325,3525,35708
23 feb 202425,4925,5025,4925,5025,5084
22 feb 202424,9725,3224,9725,3225,3258
21 feb 202425,2025,2824,5624,6024,60408
20 feb 202425,7525,9625,3825,5425,541.025
19 feb 2024------
16 feb 202426,3526,5925,8526,2926,29817
15 feb 202426,5326,6126,2626,4926,491.207
14 feb 202426,4626,7426,3926,5326,53489
13 feb 202426,4327,1926,1426,4926,49496
12 feb 202427,3627,6727,2727,3727,371.021
09 feb 202427,2627,6227,0727,5427,541.272
08 feb 202427,1927,3826,9527,1627,16533
07 feb 202426,8027,2226,7127,0927,09852
06 feb 202426,4226,6626,2426,6426,64354
05 feb 202426,3026,3525,8926,2226,22905
02 feb 202426,2626,4426,1826,4426,44534
01 feb 202426,0726,2926,0026,0726,07792
31 gen 202426,5126,5126,0826,1926,19850
30 gen 202426,3426,8826,3426,7526,751.313
29 gen 202426,0626,4726,0626,4626,461.386
26 gen 202426,4726,5426,2926,3726,37361
25 gen 202426,7426,8426,3026,3026,30483
24 gen 202426,9126,9126,6626,6726,67493
23 gen 202426,9026,9026,5326,6226,621.084
*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...