Italia markets close in 5 hours 35 minutes

Cirrus Logic, Inc. (0HYI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
84,96+0,25 (+0,30%)
In data: 07:05PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20240,000,000,0084,9684,96-
22 apr 202482,9184,7182,2584,7184,7168
19 apr 202482,9983,4981,7581,7581,7583
18 apr 202484,5785,5083,1983,1983,1980
17 apr 202485,5086,6185,5085,9485,9455
16 apr 202486,5586,9485,8986,6386,6350
15 apr 202488,9590,0087,4487,4487,44114
12 apr 202490,5990,5988,1288,2888,2828
11 apr 202490,7590,7589,5290,3890,3820.918
10 apr 202492,0093,0089,8990,0090,0065
09 apr 202492,1693,5392,1693,3093,3057
08 apr 202492,4393,1291,8792,4392,4370
05 apr 202490,5391,6489,8791,1991,1940
04 apr 202493,2293,4391,7193,4393,4329
03 apr 202491,9391,9391,7491,7491,7413
02 apr 202491,3591,4291,3591,4291,4216
28 mar 202491,9392,5291,2292,3692,36919
27 mar 202489,3691,6489,3691,6091,6058
26 mar 202490,6591,0589,8390,3190,31166
25 mar 202491,0391,0389,9090,5990,59160
22 mar 202490,8691,2090,0090,9390,9383
21 mar 202491,7792,3291,5191,7191,71338
20 mar 202489,2590,1788,5189,9489,9470
19 mar 202488,7089,2987,3788,8088,80823
18 mar 202491,1391,1389,0889,6389,63127
15 mar 202489,0590,2688,9289,6389,63108
14 mar 202494,1494,1489,6489,6489,64244
13 mar 202492,9893,5091,5391,8291,82107
12 mar 202493,8494,0092,0893,4293,4291
11 mar 202492,2293,0291,2692,7992,79346
08 mar 202495,0095,2293,6393,6393,63148
07 mar 202492,9995,5692,0094,6794,67283
06 mar 202491,9092,8690,2592,0792,07188
05 mar 202491,4091,4089,1389,2089,20198
04 mar 202493,5494,2492,4093,6193,61128
01 mar 202492,5893,3491,5493,2693,26234
29 feb 202490,4291,0289,5590,6590,65118
28 feb 202490,0090,3689,3590,0190,01221
27 feb 202492,9293,2892,0092,6992,69134
26 feb 202492,7393,0592,0092,2292,22328
23 feb 202492,1892,5991,3392,5992,59306
22 feb 202491,4092,5191,4092,5192,51290
21 feb 202489,0590,6589,0590,1390,13620
20 feb 202489,0390,1489,0089,6489,64561
19 feb 2024------
16 feb 202490,7592,2790,7091,8791,87186
15 feb 202491,3992,7090,9292,4892,48269
14 feb 202490,0391,3489,4790,7790,77434
13 feb 202490,4490,4488,0389,1789,17939
12 feb 202493,2594,2392,0592,1692,16169
09 feb 202494,3394,3392,2992,2992,29313
08 feb 202491,0995,8590,5593,9393,93348
07 feb 202489,0092,8787,8889,9289,921.806
06 feb 202478,6779,2677,5478,7178,71170
05 feb 202476,9779,0076,6478,5778,5795
02 feb 202476,4376,7575,6176,5676,56146
01 feb 202477,6277,6276,1476,5976,59123
31 gen 202478,2278,2277,0177,7577,75156
30 gen 202480,5980,5978,3178,4478,44145
29 gen 202480,8280,8279,0479,8279,82152
26 gen 202482,0382,4280,0380,1880,18201
25 gen 202484,2684,6882,3282,3582,35117
24 gen 202484,0084,0082,4882,6382,63293
23 gen 202482,8183,6081,9083,4083,40103
22 gen 202481,0882,3381,0881,5481,54271
19 gen 202480,7181,5879,4680,7180,71775
18 gen 202479,2779,3178,1678,9578,9559
17 gen 202477,1977,9276,2076,3876,38107
16 gen 202477,8478,5477,0077,6177,6151
15 gen 2024------
12 gen 202479,6079,6277,7278,0978,0952
11 gen 202479,3779,7977,9678,5478,5438
10 gen 202478,9579,8177,4179,1979,19123
09 gen 202479,9980,9879,7679,8579,85136
08 gen 2024------
05 gen 202478,8578,8578,8578,8578,8512
04 gen 202478,3278,3277,9077,9077,90144
03 gen 202480,0081,2379,7480,2180,21100
02 gen 202482,4082,9181,0681,9681,96197
29 dic 202384,8184,8183,3483,5983,59176
28 dic 202384,3184,6783,6784,3284,3254
27 dic 2023------
22 dic 202384,4985,0783,8084,4984,4987
21 dic 202382,8284,1582,7283,2383,2349
20 dic 202383,7384,2983,0783,3683,36164
19 dic 202384,9284,9279,5683,5583,5597
18 dic 202384,4784,4782,3983,3883,38166
15 dic 202385,8485,8483,5683,8083,80107
14 dic 202382,0484,6082,0484,4184,41515
13 dic 202379,8280,9979,5379,5379,53234
12 dic 202381,1581,3879,9780,1980,19240
11 dic 202378,7281,2578,5481,2581,25139
08 dic 202379,0079,8878,2678,6678,66167
07 dic 202378,2478,5377,6678,2278,2226
06 dic 202378,5079,2878,1078,4078,40165
05 dic 202376,4777,6375,9077,6177,61137
04 dic 202376,0076,9375,5676,6476,6465
01 dic 202376,2976,2974,5175,4775,4746
30 nov 202377,2377,2374,8675,0975,0928
29 nov 202377,9978,6676,7977,0477,04279
*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...