Italia markets closed

Wolfspeed, Inc. (0I4Q.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,34+0,41 (+2,15%)
Alla chiusura: 06:48PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202418,6419,4818,4919,3419,3423.333
25 lug 202419,1619,7118,1218,9318,9313.884
24 lug 202421,0921,0919,5319,6619,6610.242
23 lug 202421,5921,7920,8820,9920,9996.952
22 lug 202421,3521,6020,9621,5421,546.532
19 lug 202422,7022,7020,7921,2221,2211.909
18 lug 202423,9624,3122,8022,8022,802.574
17 lug 202424,8524,9223,6323,8023,805.357
16 lug 202424,7025,2324,3924,7324,736.925
15 lug 202424,7624,9424,0124,4324,434.008
12 lug 202424,9025,4324,5625,4325,435.208
11 lug 202424,6525,2923,9424,4024,406.690
10 lug 202423,3723,6222,9023,6223,622.896
09 lug 202424,3024,3022,6422,9522,957.888
08 lug 202424,0924,3023,7824,2924,291.373
05 lug 202423,8224,2923,5723,8123,812.656
04 lug 2024------
03 lug 202424,2924,3323,5523,5523,555.196
02 lug 202423,0024,1522,9624,1524,154.291
01 lug 202422,7322,7822,2022,4222,422.989
28 giu 202423,3823,4222,3222,7522,751.321
27 giu 202422,8723,2422,4923,2423,247.748
26 giu 202422,0122,8821,8622,5622,561.154
25 giu 202422,4022,6621,7422,0822,081.583
24 giu 202423,6923,8123,0023,0823,082.315
21 giu 202423,3423,8923,3423,5723,571.239
20 giu 202424,9225,4123,6323,6323,635.515
19 giu 202426,0026,0026,0026,0026,00278
18 giu 202427,0027,0026,3826,5126,511.120
17 giu 202427,1027,1026,3326,5026,501.676
14 giu 202428,2528,3327,3127,3127,313.123
13 giu 202429,3129,4128,3828,7828,781.294
12 giu 202430,0930,7129,1130,0230,024.579
11 giu 202427,9728,2127,1628,1728,174.735
10 giu 202426,8828,2526,8228,2528,253.644
07 giu 202427,3228,2426,9327,0027,002.118
06 giu 202429,0029,1927,8428,3328,331.981
05 giu 202427,1629,0027,1628,8228,828.133
04 giu 202426,6126,7826,2526,4126,412.297
03 giu 202426,4326,7625,7526,2926,291.917
31 mag 202426,1726,6125,1225,3025,302.644
30 mag 202426,3126,6225,8926,2426,243.222
29 mag 202425,9726,3825,5725,9225,924.320
28 mag 202426,7427,0526,2126,9726,971.577
24 mag 202424,9926,1924,9025,9925,991.683
23 mag 202427,9528,4625,2525,2525,252.681
22 mag 202427,0428,2026,8627,4927,498.343
21 mag 202426,0726,6125,5626,6126,611.977
20 mag 202425,4926,4725,4025,8125,812.286
17 mag 202425,1426,1425,0725,2325,231.143
16 mag 202425,6025,6024,8825,2425,249.255
15 mag 202425,2425,7324,3625,1025,102.001
14 mag 202424,5525,9424,5525,1125,113.865
13 mag 202424,5025,0023,7923,8723,871.378
10 mag 202425,1725,4524,0524,2224,225.055
09 mag 202424,3824,9924,1824,7224,72304
08 mag 202423,6524,4023,4024,4024,405.873
07 mag 202426,0726,2924,4524,4524,456.366
03 mag 202424,5325,6324,3325,3525,355.353
02 mag 202424,8925,0620,7422,0022,0019.435
01 mag 202426,6226,8525,9326,4926,49628
30 apr 202427,2028,1627,0327,8827,882.725
29 apr 202426,2927,7026,2627,5727,5718.347
26 apr 202425,0626,3624,6326,3626,361.178
25 apr 202424,6224,7423,8724,7424,742.671
24 apr 202423,5224,5323,5224,1324,138.755
23 apr 202423,4724,6422,9423,1623,164.367
22 apr 202422,2225,2621,8924,3524,3512.048
19 apr 202423,1423,6322,7022,7222,724.257
18 apr 202424,9825,4423,8023,8323,832.083
17 apr 202425,8126,1625,2125,6025,601.338
16 apr 202425,0625,4724,5925,3725,371.494
15 apr 202426,6326,7625,8426,3526,352.861
12 apr 202427,7027,7026,1326,2226,222.270
11 apr 202427,2827,7026,5327,7027,701.891
10 apr 202427,5127,7327,0427,1627,163.967
09 apr 202427,0328,7926,9728,5628,562.259
08 apr 202426,8027,1426,4426,7926,79274
05 apr 202426,5426,6825,8726,5526,556.194
04 apr 202427,6428,4927,4228,4928,49994
03 apr 202426,5126,8225,9826,2426,247.607
02 apr 202428,8928,8928,1228,1428,142.028
28 mar 202429,0429,8428,8329,2329,232.420
27 mar 202427,2928,8527,2528,4428,44740
26 mar 202427,8027,9826,8627,1727,17479
25 mar 202427,4027,7927,0627,4827,481.838
22 mar 202427,5027,6426,6627,2627,262.311
21 mar 202427,4630,1627,4628,7928,797.193
20 mar 202424,9626,6524,5126,5326,539.260
19 mar 202424,4124,9424,1224,8424,8410.669
18 mar 202425,8226,1024,7925,0725,078.691
15 mar 202425,6526,4525,6325,8525,851.448
14 mar 202427,3027,6225,8925,8925,891.643
13 mar 202427,5929,2027,5928,1728,17917
12 mar 202428,6529,4827,4928,4228,421.969
11 mar 202427,6128,8827,4028,1628,163.314
08 mar 202429,6130,0429,0429,1729,17386
07 mar 202427,7729,3827,7729,0029,004.227
06 mar 202427,2228,5326,8127,6627,664.460
05 mar 202427,1827,2126,3726,5626,561.216
*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...