Italia markets close in 1 hour 53 minutes

Gogo Inc. (0IYQ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,35-0,06 (-0,65%)
In data: 02:50PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20240,000,000,008,358,3511.502
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
04 mar 20248,398,398,398,398,3910
01 mar 20248,288,518,288,488,48612
29 feb 20248,278,277,768,168,163.595
28 feb 20248,358,458,218,458,45904
27 feb 20248,508,608,508,558,55177
26 feb 20248,478,608,468,608,6064
23 feb 2024------
22 feb 2024------
21 feb 20249,319,319,319,319,3111
20 feb 20249,659,659,649,649,64600
19 feb 2024------
16 feb 20249,759,859,759,859,85111
15 feb 202410,0810,099,789,789,78251
14 feb 20249,889,919,819,919,9175
13 feb 20249,879,879,879,879,8726
12 feb 20249,9410,299,9410,2810,2891
09 feb 202410,0010,059,8610,0510,0516
08 feb 20249,989,989,839,919,91463
07 feb 202410,1511,1810,0810,0810,0822.293
06 feb 20249,169,199,169,199,195
05 feb 20248,828,828,828,828,82531
02 feb 20248,908,988,908,988,98201
01 feb 20248,918,958,858,958,95113
31 gen 20249,079,098,988,988,98513
30 gen 20248,898,898,878,888,88125
29 gen 20248,848,908,848,908,90274
26 gen 20249,109,109,109,109,102
25 gen 20249,089,088,988,988,9820
24 gen 2024------
23 gen 2024------
22 gen 20248,828,898,828,898,891.561
19 gen 2024------
18 gen 20248,888,888,888,888,8820
17 gen 20248,818,888,768,848,844.324
16 gen 20248,858,858,688,688,68176
15 gen 2024------
12 gen 20249,039,038,758,828,8256
11 gen 20248,878,948,878,948,9438
10 gen 20248,918,918,908,918,91312
09 gen 20248,848,848,848,848,8436
08 gen 20249,459,459,269,269,26114
05 gen 20249,559,579,449,449,443.247
04 gen 20249,549,549,549,549,54630
03 gen 20249,849,849,619,619,6174
02 gen 202410,0910,419,829,829,82325
29 dic 202310,0010,0210,0010,0210,0226
28 dic 202310,1510,1510,0010,1510,15210
27 dic 20239,739,779,739,749,74247
22 dic 20239,8910,029,899,979,9732
21 dic 20239,889,889,889,889,883
20 dic 20239,8510,029,8510,0010,00111
19 dic 20239,9610,039,949,979,9738
18 dic 202310,0210,029,989,989,987
15 dic 2023------
14 dic 202310,3210,3210,3210,3210,32233
13 dic 2023------
12 dic 202310,2110,219,759,859,857.693
11 dic 202310,2610,2610,2610,2610,2644
08 dic 202310,2810,3810,2010,2310,2369
07 dic 202310,4110,4110,3010,3010,3054
06 dic 2023------
05 dic 202310,4010,4810,4010,4810,4827
04 dic 202310,4010,5510,3910,5510,5548
01 dic 202310,2110,3410,2110,3410,3432
30 nov 202310,0210,0710,0210,0610,0647
29 nov 2023------
28 nov 202310,1410,149,999,999,999
27 nov 202310,2110,2110,2110,2110,213
24 nov 202310,0710,2310,0710,2310,2312
*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...