Italia markets close in 1 hour 40 minutes

Lumen Technologies, Inc. (0HVP.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,2312+0,0012 (+0,10%)
In data: 02:34PM BST. Mercato aperto.
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 20241,23101,25001,23001,23121,2312530
15 lug 20241,20001,24001,16001,22031,220325.142
12 lug 20241,17001,18001,15001,17001,170029.410
11 lug 20241,07001,17001,07001,15041,150496.974
10 lug 20241,07001,07001,04961,04961,04964.580
09 lug 20241,05001,08001,04001,07001,070011.676
08 lug 20241,02001,07501,02001,07501,075016.234
05 lug 20241,03001,03001,00041,01501,015021.200
04 lug 2024------
03 lug 20241,05931,07501,02001,02501,025037.605
02 lug 20241,08001,10041,05041,07041,070444.533
01 lug 20241,06001,06000,97181,04961,0496340.384
28 giu 20241,02001,05001,02001,04001,04002.596
27 giu 20241,01001,05000,98001,05001,050020.425
26 giu 20241,05001,05000,98771,00501,005029.395
25 giu 20241,04001,04001,02001,02331,023336.308
24 giu 20241,07001,09981,06001,07001,070041.556
21 giu 20241,12001,14001,08001,09001,090063.640
20 giu 20241,05001,14961,04001,13041,130448.595
19 giu 2024------
18 giu 20241,10001,10001,03001,07501,0750174.038
17 giu 20241,14001,15001,07041,09821,098214.069
14 giu 20241,18001,18001,13201,13801,138043.840
13 giu 20241,23001,23001,18001,19001,190018.352
12 giu 20241,22041,28871,22041,25001,250035.164
11 giu 20241,23961,23961,20001,20961,209614.605
10 giu 20241,26501,27001,24001,24001,240031.739
07 giu 20241,30001,30001,28001,28001,280011.387
06 giu 20241,34001,34001,29001,32951,32955.719
05 giu 20241,26001,35001,25001,33041,330456.619
04 giu 20241,28001,29001,26051,26051,26056.173
03 giu 20241,28001,31001,27001,28951,289553.889
31 mag 20241,28001,29001,26001,28001,280082.321
30 mag 20241,28001,31001,27001,29501,295047.318
29 mag 20241,27001,27801,25001,27001,270019.958
28 mag 20241,30001,30001,25001,26801,268062.036
24 mag 20241,30001,31001,26501,27951,279513.938
23 mag 20241,27001,29951,26001,28951,28954.541
22 mag 20241,24971,27051,24001,24501,245057.495
21 mag 20241,30001,31001,25001,25951,25958.515
20 mag 20241,29001,33001,29001,31001,31003.794
17 mag 20241,32001,33001,29051,30001,300021.690
16 mag 20241,30981,30981,27051,29001,29009.814
15 mag 20241,35501,36001,29951,30251,302513.465
14 mag 20241,31841,37001,28001,35741,357421.681
13 mag 20241,32951,32951,26001,28861,288655.912
10 mag 20241,34001,35001,31951,31951,319513.605
09 mag 20241,30001,33001,29051,32051,320514.745
08 mag 20241,29501,30001,28001,29001,29008.723
07 mag 20241,32001,35951,31001,33001,330010.471
03 mag 20241,43201,43201,31051,34031,340343.641
02 mag 20241,23001,25001,19041,21961,219625.871
01 mag 20241,18001,22001,10001,20001,200030.354
30 apr 20241,21001,24001,19041,21001,210011.051
29 apr 20241,22961,28971,22961,26661,266640.558
26 apr 20241,23001,25001,21001,21801,218025.077
25 apr 20241,28001,28001,20001,22001,220026.014
24 apr 20241,31001,35001,29001,29001,290039.300
23 apr 20241,39001,42821,38001,42001,42008.206
22 apr 20241,29001,37801,29001,37001,37006.069
19 apr 20241,31001,33001,29001,31001,31005.189
18 apr 20241,32001,34951,29001,33001,330027.198
17 apr 20241,33001,36001,33001,34001,34005.221
16 apr 20241,37001,37001,32001,35051,350518.766
15 apr 20241,39001,40951,36001,36001,360097.352
12 apr 20241,42001,42001,37001,38951,389518.933
11 apr 20241,43001,49001,37001,42051,420513.089
10 apr 20241,46001,46001,36001,37001,3700116.028
09 apr 20241,41001,44001,37001,41001,410014.931
08 apr 20241,37851,40001,35201,38001,380037.968
05 apr 20241,32001,34951,27001,33051,330528.101
04 apr 20241,42001,43001,38801,39801,398028.852
03 apr 20241,37951,42001,37001,41501,415028.843
02 apr 20241,45301,45951,38301,40051,400527.241
28 mar 20241,61001,61001,56001,56941,569445.796
27 mar 20241,58001,61001,55061,56301,563016.249
26 mar 20241,62001,67001,57001,59001,590080.156
25 mar 20241,63001,69001,60001,61001,610024.195
22 mar 20241,73001,79941,61041,63001,630057.804
21 mar 20241,79001,79001,70001,70061,70066.996
20 mar 20241,66001,79001,66001,78841,788461.469
19 mar 20241,58001,75001,57001,71001,710047.034
18 mar 20241,60001,64941,55001,62771,627715.329
15 mar 20241,56001,60941,56001,56001,56009.719
14 mar 20241,62001,62001,55001,55201,552047.395
13 mar 20241,69001,74601,67001,67001,670040.031
12 mar 20241,75001,76001,68061,68061,680665.562
11 mar 20241,83001,88001,78001,78001,780010.079
08 mar 20241,76001,82971,74001,81071,810716.564
07 mar 20241,72001,77001,69001,70061,700619.050
06 mar 20241,76001,78001,62001,64001,64007.638
05 mar 20241,72501,79001,65001,78061,780622.566
04 mar 20241,60001,66941,56001,66061,660645.500
01 mar 20241,61001,66001,55001,62931,629354.336
29 feb 20241,66001,66001,58001,58001,580091.540
28 feb 20241,54861,62001,54001,61001,610041.024
27 feb 20241,51001,55001,49871,51051,510525.715
26 feb 20241,46501,52001,46051,46951,469512.734
23 feb 20241,54001,54941,52951,53641,536456.225
22 feb 20241,53001,55991,49001,55501,55508.963
*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...