Italia markets closed

Criteo S.A. (0I4T.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,08+1,06 (+3,10%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202435,1135,1135,0835,0835,0855
18 apr 202434,7534,7534,7534,7534,75200
17 apr 202433,3334,0333,3334,0334,0313
16 apr 202433,8033,8033,8033,8033,8080
15 apr 202434,4934,5334,4934,5334,53625
12 apr 202434,6134,6134,4834,4834,4833
11 apr 202435,0835,0835,0835,0835,08208
10 apr 202434,6735,3934,6735,1235,12125
09 apr 202435,3935,3935,0735,0735,07390
08 apr 202434,9035,2134,9035,1735,17221
05 apr 202434,7735,2834,7735,2735,27629
04 apr 202435,6735,6735,5035,6735,673
03 apr 202435,2235,7835,2235,7835,78102
02 apr 202435,0335,0335,0135,0135,01400
28 mar 202435,2435,2435,0935,2035,20188
27 mar 202435,3135,3235,0335,3235,322
26 mar 202434,9135,1734,8435,0135,0184
25 mar 202435,0435,4534,9635,0635,06114
22 mar 202435,2735,2735,0735,0935,095.366
21 mar 202435,2035,6635,2035,5835,58328
20 mar 202434,6535,6134,6535,1735,1758
19 mar 202435,0235,3534,9335,0135,0117
18 mar 202434,7335,2034,7335,2035,2063
15 mar 202435,2935,2934,8034,8034,8043
14 mar 202435,0035,5734,7135,4435,44351
13 mar 202434,8434,9734,8434,9634,96204
12 mar 202433,9134,5333,9134,5334,53625
11 mar 202433,0933,8633,0133,8633,8683
08 mar 202433,4333,6433,4333,4333,4343
07 mar 202433,5833,5833,5433,5433,54227
06 mar 202433,5433,5733,1033,2133,21761
05 mar 202432,8032,9832,6632,9832,989
04 mar 202432,6733,1432,2333,1433,14214
01 mar 202432,4032,4932,4032,4932,4975
29 feb 202432,3332,8932,1332,1332,13181
28 feb 202432,8432,8432,6732,6732,678
27 feb 202432,5832,8832,2632,8832,88308
26 feb 202432,8932,8932,1432,1432,143
23 feb 2024------
22 feb 202431,9334,1731,9334,1734,17839
21 feb 202430,6731,6830,6731,6831,6821
20 feb 202431,1831,4031,1831,4031,40185
19 feb 2024------
16 feb 202431,8031,8031,5831,5831,583
15 feb 202431,8631,8631,7131,7131,7133
14 feb 202432,2432,2431,0131,1831,18103
13 feb 202431,7131,9031,3131,9031,90251
12 feb 202432,0632,2031,7631,9831,9891
09 feb 202432,2032,4631,7232,0532,05501
08 feb 202432,1232,1231,2931,8831,881.783
07 feb 202430,2532,3630,1130,8830,887.680
06 feb 202426,1226,1226,1226,1226,12-
05 feb 202426,2526,2526,2526,2526,251
02 feb 2024------
01 feb 202426,3026,3026,1226,1226,1256
31 gen 2024------
30 gen 202426,1226,1526,0726,0826,08108
29 gen 202425,8325,8325,8325,8325,833
26 gen 202425,7925,7925,7925,7925,792
25 gen 2024------
24 gen 2024------
23 gen 2024------
22 gen 202424,7924,9524,7924,9524,951
19 gen 202424,4224,4224,4224,4224,421
18 gen 202424,3424,3424,3424,3424,343
17 gen 202423,9623,9623,9623,9623,9642
16 gen 202424,3424,3424,3424,3424,34131
15 gen 2024------
12 gen 202425,0425,0424,7624,7624,769
11 gen 202424,2624,2624,2624,2624,262
10 gen 202424,3824,3824,3824,3824,384
09 gen 202424,0224,3524,0224,1724,1755
08 gen 2024------
05 gen 2024------
04 gen 2024------
03 gen 202424,7924,7924,1324,1424,141.567
02 gen 202424,8024,9824,8024,9824,982
29 dic 202324,9025,5024,9025,5025,50201
28 dic 202324,3125,0324,3125,0325,032
27 dic 2023------
22 dic 2023------
21 dic 202324,9324,9324,7024,8024,805
20 dic 202325,3425,3425,1925,1925,196
19 dic 202325,0925,1125,0125,0125,0115
18 dic 202324,8724,8724,7724,8624,866
15 dic 202324,9024,9024,9024,9024,908
14 dic 202325,0825,0824,4424,4424,443
13 dic 202324,5324,5624,5324,5624,56333
12 dic 202324,6524,6524,6524,6524,651
11 dic 2023------
08 dic 202324,9124,9324,9124,9324,9331
07 dic 2023------
06 dic 202325,2225,2825,1125,2825,2828
05 dic 202324,9124,9124,7924,7924,79251
04 dic 202324,9125,0324,9125,0025,006
01 dic 202324,6324,6324,6324,6324,63-
30 nov 202325,0925,0924,6024,6024,60602
29 nov 202324,4724,4724,4724,4724,472
28 nov 202324,8424,8924,8424,8924,8924
27 nov 202325,0225,0225,0225,0225,021
*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...