Italia markets open in 5 minutes

Azenta, Inc. (0HQ1.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
52,07-2,90 (-5,28%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202452,0752,0752,0752,0752,07-
09 mag 202448,0951,3048,0950,7950,79273
08 mag 202454,8754,9754,8754,9754,972
07 mag 2024------
03 mag 2024------
02 mag 2024------
01 mag 202452,6252,6252,6252,6252,625
30 apr 202452,0152,0152,0152,0152,011
29 apr 202452,3053,8352,3053,3753,37440
26 apr 202452,3152,4152,3152,4152,4122
25 apr 202452,7352,7352,7352,7352,73-
24 apr 202452,5652,5652,5652,5652,562
23 apr 2024------
22 apr 202450,8650,9550,8650,9550,95-
19 apr 202450,3950,3950,3950,3950,39-
18 apr 202450,5950,6750,5950,6750,67-
17 apr 202452,7252,7251,5551,6551,651
16 apr 202452,8352,8352,8352,8352,83-
15 apr 202454,7254,7753,8353,8353,8327
12 apr 202455,9055,9055,1855,1855,185
11 apr 202458,2358,2355,9955,9955,99-
10 apr 202457,7057,7056,4856,4956,494
09 apr 202457,6557,8557,6557,8557,855
08 apr 202457,7757,8957,0157,0157,017
05 apr 202458,6758,7458,0158,0158,0122
04 apr 2024------
03 apr 2024------
02 apr 2024------
28 mar 202459,6260,9859,6260,9860,9823
27 mar 202459,1459,3459,1459,3459,342
26 mar 202458,3058,3057,7457,7457,744
25 mar 202459,5459,5457,8657,8657,863
22 mar 202458,9058,9058,6558,6558,651
21 mar 202459,9559,9559,8559,8559,8513
20 mar 202458,7558,8558,6158,8558,85-
19 mar 202457,2958,5957,2957,7857,7828
18 mar 202458,7059,7258,7059,4559,452
15 mar 202460,0460,0459,7759,7759,7730
14 mar 202465,3365,3361,5161,5161,5111
13 mar 202464,9764,9764,0764,3964,395
12 mar 202464,8064,8064,8064,8064,803
11 mar 202465,5865,5865,1765,1965,192
08 mar 2024------
07 mar 202466,1066,1065,8566,0466,046
06 mar 202465,7065,7064,5864,5864,582
05 mar 202465,0166,4165,0165,4665,461
04 mar 202467,3367,6666,3266,3266,323
01 mar 202465,6766,9165,6766,9166,9145
29 feb 202464,0066,4064,0065,1965,195
28 feb 2024------
27 feb 202464,5564,5564,5564,5564,553
26 feb 202463,3564,2763,3564,2764,279
23 feb 2024------
22 feb 2024------
21 feb 2024------
20 feb 202463,2863,4363,0063,4363,4377
19 feb 2024------
16 feb 202464,5964,5964,5964,5964,595
15 feb 202465,6865,7865,0865,0865,0821
14 feb 202464,2964,2964,2964,2964,298
13 feb 202463,8163,8163,3963,8163,8114
12 feb 202464,6865,6264,6165,6265,6281
09 feb 202464,2966,5164,2866,5166,51202
08 feb 202462,9063,6462,1463,1763,1762
07 feb 202466,4466,4466,4466,4466,4432
06 feb 202466,5966,5966,1666,1666,164
05 feb 202464,8065,6664,8065,6665,6632
02 feb 2024------
01 feb 202465,9966,0465,6065,6065,6037
31 gen 202467,1167,1166,8866,9466,94395
30 gen 202466,3167,3366,3167,3367,332
29 gen 202465,7066,4565,7066,4566,45-
26 gen 202466,6866,7966,6866,7966,797
25 gen 202465,7365,7365,7365,7365,7334
24 gen 2024------
23 gen 202467,3267,3266,2766,2866,28854
22 gen 202468,9969,0668,0668,5168,51135
19 gen 202466,8266,8366,8266,8366,83584
18 gen 202465,0465,0464,9865,0465,04103
17 gen 202465,2665,2664,0064,5764,574
16 gen 202462,8564,9462,8564,9464,9494
15 gen 2024------
12 gen 202462,7965,2162,7965,2165,217
11 gen 202463,6763,6763,1763,1763,1712
10 gen 202465,1365,1365,1365,1365,13-
09 gen 202465,7765,7765,7765,7765,7780
08 gen 2024------
05 gen 2024------
04 gen 202461,0961,7461,0961,7461,7453
03 gen 202464,5064,5062,8962,8962,8931
02 gen 202464,3164,8464,3164,8464,8422
29 dic 202365,6066,0665,6066,0666,062
28 dic 202365,9066,2764,2566,2766,27281
27 dic 2023------
22 dic 202364,7464,7464,7464,7464,74-
21 dic 202364,1164,3163,8663,8663,8669
20 dic 202363,8364,5763,8364,5764,57326
19 dic 202361,9363,8561,9363,8563,85230
18 dic 202362,3662,7462,3662,7462,742
15 dic 202362,1662,1661,9362,1462,141
*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...