Italia markets open in 35 minutes

Gogo Inc. (0IYQ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,39+0,23 (+2,83%)
Alla chiusura: 07:01PM GMT
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
23 nov 2023------
22 nov 202310,1910,1910,1910,1910,192
21 nov 202310,2210,2210,2210,2210,225
20 nov 2023------
17 nov 202310,3310,3310,3210,3210,326
16 nov 202310,3710,3710,1510,3310,3320
15 nov 2023------
14 nov 202310,4110,4110,4110,4110,412
13 nov 202310,3110,3110,3110,3110,311
10 nov 20239,9610,179,9610,1710,173
09 nov 2023------
08 nov 20239,979,979,979,979,9780
07 nov 202310,0910,099,939,939,93411
06 nov 202310,8710,8810,8710,8810,8813
03 nov 202311,1211,2211,0111,1411,1444
02 nov 202310,7110,7410,6710,6710,673
01 nov 202310,4010,4410,4010,4210,4226
31 ott 2023------
30 ott 2023------
27 ott 202310,8910,8910,8910,8910,8920
26 ott 202311,1511,1511,1511,1511,151
25 ott 202311,0211,0411,0211,0411,0437
24 ott 202311,0611,0911,0611,0911,09146
23 ott 202311,2011,3511,2011,2311,23308
20 ott 202311,2111,3211,2111,3211,32463
19 ott 2023------
18 ott 2023------
17 ott 2023------
16 ott 202311,5611,6611,5611,6611,668
13 ott 2023------
12 ott 202311,5411,5411,5411,5411,5450
*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...