Italia markets closed

Gogo Inc. (0IYQ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,29-0,15 (-1,59%)
Alla chiusura: 05:09PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20249,599,599,299,299,29131
25 lug 20249,289,449,289,449,4418
24 lug 20249,259,259,259,259,25406
23 lug 20249,659,659,619,619,61330
22 lug 20249,049,309,049,309,30125
19 lug 20249,359,359,159,249,241.995
18 lug 20249,329,559,189,499,49233
17 lug 20249,469,469,239,239,23205
16 lug 20249,369,439,239,439,4386
15 lug 20249,159,459,139,389,38206
12 lug 20249,009,088,959,079,07185
11 lug 20249,529,599,319,329,3216.818
10 lug 20249,429,569,429,569,56613
09 lug 20249,689,789,619,619,6167
08 lug 20249,799,949,799,829,82725
05 lug 20249,709,919,709,899,89330
04 lug 2024------
03 lug 20249,8410,009,759,849,84921
02 lug 20249,429,729,429,719,718
01 lug 20249,609,769,519,519,5183
28 giu 20249,649,789,629,699,6982
27 giu 20249,249,369,249,369,361.303
26 giu 20249,159,158,979,069,0611
25 giu 20249,099,159,069,079,07291
24 giu 20249,169,249,109,159,15206
21 giu 20249,059,059,059,059,0535
20 giu 20249,449,519,209,209,20718
19 giu 2024------
18 giu 2024------
17 giu 20249,029,289,029,289,28205
14 giu 20249,499,499,159,159,151.969
13 giu 20249,909,939,679,709,705.970
12 giu 202410,1010,109,9510,0710,0717.360
11 giu 20249,599,599,599,599,5980
10 giu 20249,729,749,679,739,73496
07 giu 20249,939,999,829,829,82727
06 giu 202410,3910,4310,3610,4310,431.043
05 giu 202410,7410,7410,7010,7010,70200
04 giu 2024------
03 giu 202410,6510,7410,4410,5010,501.861
31 mag 202410,2410,6110,2410,6110,61149
30 mag 202410,3410,4410,3410,4410,44885
29 mag 202410,4110,7110,4110,6710,67229
28 mag 202410,4110,5110,4110,4110,41287
24 mag 202410,1210,1210,1210,1210,126
23 mag 202410,4310,4310,4310,4310,432.000
22 mag 202410,4710,7110,4710,5610,56533
21 mag 202410,7410,8410,7410,8410,84231
20 mag 202410,9110,9110,9110,9110,91390
17 mag 202410,6610,7810,6610,7610,76297
16 mag 202410,6710,6710,6710,6710,672
15 mag 202411,0011,0011,0011,0011,002
14 mag 202410,4810,5910,4810,5910,59321
13 mag 202410,2410,2410,1510,1510,15490
10 mag 202410,2610,2610,0510,0510,05101
09 mag 20249,869,979,869,979,97874
08 mag 20249,689,739,499,739,73211
07 mag 20249,8310,609,839,999,9915.004
03 mag 20249,169,169,139,139,1350
02 mag 20249,149,149,149,149,143
01 mag 2024------
30 apr 20249,079,079,079,079,07222
29 apr 20249,389,389,289,389,38225
26 apr 20248,989,198,989,199,19505
25 apr 20248,568,568,568,568,56-
24 apr 20248,658,658,658,658,6523
23 apr 20248,318,568,318,568,5654
22 apr 20248,158,158,158,158,15140
19 apr 2024------
18 apr 20248,358,358,358,358,35213
17 apr 20248,208,478,208,418,41135
16 apr 20247,728,047,668,048,04262
15 apr 20248,368,368,208,208,203.363
12 apr 20248,658,658,398,398,39268
11 apr 2024------
10 apr 20248,478,478,478,478,47100
09 apr 20248,478,898,478,678,67575
08 apr 20248,478,478,428,428,4219
05 apr 20248,298,408,298,408,40109
04 apr 20248,848,848,648,648,64286
03 apr 20248,568,608,568,608,60107
02 apr 20248,368,368,278,278,2755
28 mar 20248,848,848,728,728,721.360
27 mar 20248,558,568,558,568,562.569
26 mar 20248,408,408,408,408,403.080
25 mar 20248,508,518,418,458,45148
22 mar 20248,578,578,498,498,49106
21 mar 20248,718,718,498,498,49308
20 mar 20248,058,408,008,408,40523
19 mar 20248,328,468,108,108,102.978
18 mar 20248,698,698,548,548,5462
15 mar 20249,089,088,698,778,77532
14 mar 20249,309,309,009,029,024.334
13 mar 20248,969,478,969,349,34903
12 mar 20248,978,978,838,958,9577
11 mar 20248,949,088,938,988,98245
08 mar 20249,059,059,059,059,0517
07 mar 20248,989,118,919,069,06114
06 mar 20248,698,758,518,758,752.121
05 mar 20248,889,018,669,019,014.905
*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...