Italia markets closed

Energous Corporation (0IH3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,0270+0,0153 (+0,76%)
Alla chiusura: 07:12PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20242,09002,10001,99002,02702,02701.097
27 mar 20241,82002,09211,79962,01172,01173.511
26 mar 20241,76171,81021,71001,81021,81021.057
25 mar 20241,87001,87001,75001,80001,8000890
22 mar 20241,86831,86831,76101,76101,7610129
21 mar 20241,74181,91501,66001,86961,86961.703
20 mar 20241,67161,69001,64981,66001,6600443
19 mar 20241,67301,70001,64001,64511,6451171
18 mar 20241,70491,74101,64101,71991,71991.636
15 mar 20241,78471,78471,71881,71881,7188128
14 mar 20241,98501,98501,80501,80501,8050793
13 mar 20241,98042,00001,93331,94111,9411760
12 mar 20242,03002,08991,95121,98001,9800203
11 mar 20241,98242,09001,98242,05102,0510568
08 mar 2024------
07 mar 20242,08912,08912,00002,00002,0000203
06 mar 20241,96701,96701,92221,92221,922281
05 mar 20241,95601,98801,87001,92131,9213213
04 mar 20242,00002,10001,95441,97001,9700943
01 mar 20242,16782,16872,04062,09862,0986428
29 feb 20242,12002,21082,12002,21082,210872
28 feb 20242,19652,19652,09502,11772,1177813
27 feb 20242,17092,20202,10002,15002,1500270
26 feb 20242,06932,22612,06002,17002,17001.161
23 feb 2024------
22 feb 20242,30752,30752,16722,16722,167251
21 feb 20242,30122,46622,15042,25002,2500518
20 feb 20242,57932,57962,20882,28022,28022.691
19 feb 2024------
16 feb 20242,12002,52972,10122,47052,470511.985
15 feb 20241,95872,74581,95502,55192,551939.546
14 feb 20241,85901,90081,85901,90001,900050
13 feb 20241,87581,89421,80001,86901,8690331
12 feb 20241,70001,81891,70001,81891,818936
09 feb 20241,74001,74871,68011,70351,7035530
08 feb 20241,68831,71671,68771,71671,7167170
07 feb 20241,66001,66001,66001,66001,66002
06 feb 20241,65501,68841,63111,64751,647572
05 feb 20241,65001,65001,60001,63921,6392102
02 feb 20241,73421,73961,70901,70901,709019
01 feb 20241,75631,75631,73021,73101,731093
31 gen 20241,83551,83551,77001,77001,7700219
30 gen 20241,88601,88601,82001,85111,851163
29 gen 20241,81001,87001,81001,87001,870046
26 gen 20241,88451,90001,82501,90001,9000145
25 gen 20241,82001,90091,72001,88231,8823196
24 gen 20241,82381,84001,81001,84001,8400301
23 gen 2024------
22 gen 20241,81941,82021,78981,80391,8039109
19 gen 20241,80251,80251,72371,72371,723721
18 gen 20241,67001,67001,63001,63001,630020
17 gen 20241,68001,68001,61001,64611,6461383
16 gen 20241,73411,83821,72621,72621,72621.506
15 gen 2024------
12 gen 2024------
11 gen 20241,73101,73101,63001,65931,659368
10 gen 20241,64001,65241,61001,65241,6524191
09 gen 2024------
08 gen 2024------
05 gen 2024------
04 gen 2024------
03 gen 20241,67901,71001,62121,66001,6600578
02 gen 20241,80001,80001,68871,68871,68871.281
29 dic 20231,93001,93001,83001,83991,8399487
28 dic 20231,95001,99001,94001,94001,9400141
27 dic 20232,02602,02602,02602,02602,026075
22 dic 2023------
21 dic 2023------
20 dic 2023------
19 dic 2023------
18 dic 20232,01202,01202,01202,01202,012010
15 dic 2023------
14 dic 20232,21002,21002,21002,21002,2100100
13 dic 20231,93281,93721,93281,93721,9372200
12 dic 2023------
11 dic 2023------
08 dic 2023------
07 dic 2023------
06 dic 2023------
05 dic 2023------
04 dic 2023------
01 dic 2023------
30 nov 2023------
29 nov 2023------
28 nov 2023------
27 nov 2023------
24 nov 2023------
23 nov 2023------
22 nov 2023------
21 nov 20231,95001,95001,94751,94751,9475200
20 nov 2023------
17 nov 2023------
16 nov 2023------
15 nov 20231,77441,94201,77281,94201,942091
14 nov 2023------
13 nov 20231,85241,85241,85241,85241,8524200
10 nov 2023------
09 nov 2023------
08 nov 20232,45382,46002,45302,46002,4600800
07 nov 2023------
*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...