Italia Markets close in 1 hr 22 mins

ClearSign Technologies Corporation (0I0B.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,9450+0,0683 (+7,79%)
In data: 03:47PM BST. Mercato aperto.
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20240,94500,94500,94500,94500,9450578
18 apr 2024------
17 apr 20240,87670,87670,87670,87670,8767400
16 apr 2024------
15 apr 2024------
12 apr 2024------
11 apr 2024------
10 apr 2024------
09 apr 2024------
08 apr 2024------
05 apr 2024------
04 apr 2024------
03 apr 20240,99970,99970,99970,99970,9997450
02 apr 2024------
28 mar 2024------
27 mar 2024------
26 mar 2024------
25 mar 20240,99010,99010,99010,99010,9901100
22 mar 20240,97460,98000,97460,97790,9779160
21 mar 2024------
20 mar 20241,01001,01000,99200,99990,9999119
19 mar 20241,07871,09801,07871,08001,0800539
18 mar 20240,92510,92510,92510,92510,92511.000
15 mar 2024------
14 mar 20241,01881,01880,98010,98010,9801332
13 mar 20241,08501,08501,08501,08501,0850300
12 mar 2024------
11 mar 2024------
08 mar 2024------
07 mar 2024------
06 mar 2024------
05 mar 2024------
04 mar 2024------
01 mar 2024------
29 feb 2024------
28 feb 20241,24001,24001,24001,24001,2400177
27 feb 20241,13311,13311,13311,13311,13311.693
26 feb 2024------
23 feb 2024------
22 feb 2024------
21 feb 2024------
20 feb 2024------
19 feb 2024------
16 feb 2024------
15 feb 2024------
14 feb 2024------
13 feb 2024------
12 feb 20241,02801,02801,02801,02801,0280100
09 feb 2024------
08 feb 2024------
07 feb 20241,04501,04501,04501,04501,0450100
06 feb 2024------
05 feb 2024------
02 feb 2024------
01 feb 2024------
31 gen 20241,01201,01200,97000,97000,9700580
30 gen 20241,08201,08201,07041,07041,0704953
29 gen 2024------
26 gen 2024------
25 gen 2024------
24 gen 2024------
23 gen 2024------
22 gen 20241,03051,04021,03051,04021,04023.315
19 gen 2024------
18 gen 2024------
17 gen 2024------
16 gen 20241,17001,17001,15201,15201,1520135
15 gen 2024------
12 gen 20241,15001,15001,15001,15001,150026
11 gen 2024------
10 gen 2024------
09 gen 2024------
08 gen 2024------
05 gen 20241,17001,17001,17001,17001,170090
04 gen 20241,12001,12001,07031,07031,07032.550
03 gen 2024------
02 gen 20241,11921,12101,11111,11111,11112.309
29 dic 2023------
28 dic 2023------
27 dic 20231,15901,17491,15901,17491,17491.900
22 dic 20231,19801,19801,19801,19801,1980331
21 dic 20231,13101,13101,13011,13011,1301151
20 dic 20231,20931,20931,20931,20931,20933.205
19 dic 2023------
18 dic 20231,22001,26051,21201,26051,2605619
15 dic 20231,34081,34081,34081,34081,3408683
14 dic 20231,23481,25001,20901,25001,25004.071
13 dic 2023------
12 dic 2023------
11 dic 2023------
08 dic 20231,05001,05001,05001,05001,0500300
07 dic 20231,05201,05201,05201,05201,0520207
06 dic 2023------
05 dic 2023------
04 dic 20231,16541,16541,16541,16541,16541.000
01 dic 2023------
30 nov 2023------
29 nov 20231,42501,45001,11201,28901,28901.252
28 nov 20231,60281,60281,29001,29201,29201.542
27 nov 20231,47001,67001,40101,67001,67003.853
*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...