Italia markets close in 1 hour 39 minutes

Wolfspeed, Inc. (0I4Q.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,50-0,19 (-0,66%)
In data: 02:36PM GMT. Mercato aperto.
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 202428,2028,6527,6328,5028,50876
01 mar 202426,1729,1725,8428,6228,624.476
29 feb 202426,1126,9125,6526,3426,344.592
28 feb 202425,2726,0925,0825,7125,712.029
27 feb 202426,2326,2325,2326,1326,132.140
26 feb 202423,6825,4123,6225,1025,1014.547
23 feb 202424,9625,1024,0224,2224,223.122
22 feb 202426,2126,3625,3525,3525,35525
21 feb 202425,0825,4424,8325,2725,271.754
20 feb 202426,4426,6425,3825,3825,383.518
19 feb 2024------
16 feb 202427,6527,6526,7927,6227,622.316
15 feb 202428,9529,0727,9528,0828,083.025
14 feb 202428,3828,8328,2728,6128,614.417
13 feb 202427,8928,9227,6627,7727,773.892
12 feb 202428,8730,8228,8730,4630,468.836
09 feb 202428,6530,0528,5829,2529,252.575
08 feb 202426,7528,9726,4428,8528,858.482
07 feb 202426,8027,1225,9326,2526,25842
06 feb 202425,5526,7625,5526,7126,716.839
05 feb 202426,0526,7025,0025,3725,374.585
02 feb 202428,4028,4025,4625,9925,996.251
01 feb 202430,7931,3929,3030,1130,117.580
31 gen 202433,4033,9332,8033,3633,361.734
30 gen 202434,4735,2634,1034,7534,75667
29 gen 202434,3534,6733,7134,6534,652.929
26 gen 202433,5235,1833,5234,5034,504.124
25 gen 202435,8235,9333,6434,1634,161.551
24 gen 202437,1337,1635,1135,8035,804.192
23 gen 202436,2437,2235,4636,6536,659.672
22 gen 202433,9335,1233,4133,7633,764.193
19 gen 202432,3332,3330,7331,8931,892.135
18 gen 202432,2032,2431,0231,2131,219.047
17 gen 202431,6831,6830,3430,4830,483.055
16 gen 202433,4133,5732,3232,4532,453.047
15 gen 2024------
12 gen 202434,4135,4333,6033,7533,754.562
11 gen 202436,1136,6934,6735,4735,472.220
10 gen 202438,8439,0136,4937,6937,697.163
09 gen 202440,6541,7940,6041,3441,343.776
08 gen 202440,4241,9440,4241,9441,94698
05 gen 202439,2841,0039,2340,4940,492.110
04 gen 202439,4640,2338,4039,7939,792.347
03 gen 202441,5341,9639,9540,5240,525.379
02 gen 202443,0144,7142,5144,7144,711.711
29 dic 202345,1445,6343,5843,8843,88352
28 dic 202345,8846,0344,9245,1645,161.345
27 dic 202347,3347,3345,7846,1346,13464
22 dic 202345,2645,2644,5744,6444,64265
21 dic 202343,7644,7443,2444,6544,651.094
20 dic 202343,7844,1943,2043,5843,581.379
19 dic 202344,2445,2443,5444,5344,531.741
18 dic 202343,0943,9142,7243,6643,66375
15 dic 202344,7944,7942,3842,9242,921.156
14 dic 202340,6944,4240,6943,1443,144.945
13 dic 202337,6137,8037,1137,2837,28618
12 dic 202338,4738,8536,9337,5137,512.657
11 dic 202339,2139,9038,4139,7939,79998
08 dic 202340,1140,9439,2239,5639,56994
07 dic 202338,6339,7738,2839,7339,737.151
06 dic 202339,1640,0638,8839,4739,472.631
05 dic 202339,7339,9537,9738,3138,311.386
04 dic 202339,0340,9738,9240,1740,175.400
01 dic 202335,7739,3835,7739,3839,384.393
30 nov 202336,0237,2835,6936,8136,812.329
29 nov 202335,6237,8535,6236,2636,266.318
28 nov 202333,5535,7333,0134,8934,896.330
27 nov 202334,3634,3632,7733,7233,72366
24 nov 202333,0634,1433,0334,1434,14749
23 nov 2023------
22 nov 202334,0634,7533,6633,6633,662.508
21 nov 202336,0036,0033,6933,7233,724.860
20 nov 202336,4837,6236,0037,2237,228.847
17 nov 202335,0836,7635,0836,3036,3012.237
16 nov 202334,8835,5833,8335,0435,043.544
15 nov 202332,6337,9232,6336,6836,68123.365
14 nov 202333,5334,7132,3832,3832,382.655
13 nov 202332,5032,5031,3632,4332,43162
10 nov 202331,6432,1830,8732,1832,184.935
09 nov 202334,3534,3532,6832,6832,6810.005
08 nov 202333,9934,2133,7534,0334,034.458
07 nov 202333,0033,7232,7233,3933,399.926
06 nov 202335,7935,7933,1833,2033,207.814
03 nov 202334,9035,9234,4834,9734,9725.837
02 nov 202334,7135,2933,0534,5334,531.678
01 nov 202333,4933,6531,5032,8532,854.872
31 ott 202332,9935,4732,2334,1834,1837.718
30 ott 202328,0028,5827,3828,2728,276.882
27 ott 202330,8830,8828,9028,9428,942.777
26 ott 202331,1031,1530,1530,9330,933.202
25 ott 202330,7331,6130,5330,7630,761.451
24 ott 202331,3732,8231,2931,5331,53617
23 ott 202331,4932,5230,9131,8131,815.218
20 ott 202333,3834,0332,2632,2632,264.744
19 ott 202334,2934,8434,1134,1134,11177
18 ott 202334,7835,0233,9134,3234,321.046
17 ott 202334,1335,7933,7535,5135,513.885
16 ott 202332,5035,1432,4934,9634,961.581
13 ott 202333,8034,0932,3932,6432,64610
12 ott 202333,7133,7132,7432,7432,74614
*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...