Italia markets open in 4 hours 54 minutes

Guidewire Software, Inc. (0J1G.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
113,76+1,50 (+1,34%)
Alla chiusura: 06:22PM GMT
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 2024113,94113,94113,29113,30113,304
15 mar 2024111,73113,87111,73112,26112,2615
14 mar 2024115,63115,68113,82114,33114,331
13 mar 2024115,16116,16114,30116,16116,1627
12 mar 2024115,63115,63115,04115,39115,39139
11 mar 2024116,95117,64115,49116,67116,6722
08 mar 2024119,00122,76117,54121,23121,23134
07 mar 2024116,38117,07115,04117,07117,07163
06 mar 2024116,44116,52115,13115,32115,32107
05 mar 2024118,84118,84114,03114,03114,0393
04 mar 2024116,73118,25116,54118,22118,2260
01 mar 2024118,66119,02117,70118,73118,734
29 feb 2024121,90121,90120,46120,86120,8611
28 feb 2024120,29120,65119,29120,65120,652
27 feb 2024121,17122,00120,63120,63120,6340
26 feb 2024120,35121,10120,02121,09121,0912
23 feb 2024119,28119,28119,13119,16119,1632
22 feb 2024------
21 feb 2024115,63116,45115,01115,17115,17356
20 feb 2024118,00119,40117,01117,14117,1481
19 feb 2024------
16 feb 2024121,22121,22119,04120,08120,08382
15 feb 2024119,21120,03118,71120,03120,03281
14 feb 2024117,54118,13117,54117,54117,544
13 feb 2024113,78116,58113,78115,76115,76582
12 feb 2024117,56118,15116,84118,05118,058.207
09 feb 2024115,53118,56115,53118,56118,56463
08 feb 2024115,95116,63115,63116,24116,24333
07 feb 2024113,72115,32113,72115,16115,1664
06 feb 2024112,24113,50112,24113,50113,5081
05 feb 2024112,34113,21111,25111,98111,98533
02 feb 2024113,53114,34112,51114,34114,344
01 feb 2024112,89113,18112,89113,18113,18-
31 gen 2024113,65114,73112,52113,22113,224
30 gen 2024115,01115,01113,12114,39114,394
29 gen 2024112,28113,14111,07113,14113,1474
26 gen 2024112,56112,66111,73111,81111,81262
25 gen 2024113,10113,43112,02112,97112,9741
24 gen 2024113,97115,37113,23113,27113,27139
23 gen 2024115,46115,46113,61113,61113,612
22 gen 2024116,28117,13115,43116,09116,09302
19 gen 2024112,92114,00112,37114,00114,00896
18 gen 2024112,66112,66111,49111,49111,4920
17 gen 2024111,39111,39109,47109,78109,7871
16 gen 2024112,63112,63110,83110,83110,8317
15 gen 2024------
12 gen 2024111,24112,13109,86112,13112,1348
11 gen 2024110,99110,99109,81110,09110,09171
10 gen 2024107,91109,02107,09109,02109,02102
09 gen 2024106,70106,80106,70106,80106,8031
08 gen 2024------
05 gen 2024104,50104,68104,50104,53104,53248
04 gen 2024104,91104,91104,78104,78104,78351
03 gen 2024104,88105,93104,56104,92104,9213
02 gen 2024107,34107,87105,20106,03106,03433
29 dic 2023111,21111,21108,52109,13109,1311
28 dic 2023110,74110,74109,57110,24110,2422
27 dic 2023------
22 dic 2023107,55108,51107,28108,42108,421
21 dic 2023105,67106,54104,53105,83105,83914
20 dic 2023104,97105,93104,32105,75105,751.950
19 dic 2023103,61104,22103,28103,53103,53138
18 dic 2023101,00102,53100,49102,53102,53163
15 dic 202397,0098,3896,6498,3898,384
14 dic 202399,1799,5696,6496,9096,90387
13 dic 202396,6397,4096,4997,3897,3810
12 dic 202395,1197,4295,1197,1597,154.857
11 dic 202396,5197,8995,7696,7896,78288
08 dic 202396,89101,0596,8998,7998,79910
07 dic 202398,5298,6097,6498,6098,6081
06 dic 2023102,35102,3598,6498,6498,6475
05 dic 202399,50101,5199,06101,51101,511.372
04 dic 2023101,41101,4199,54100,60100,60764
01 dic 202399,75101,6299,75101,35101,356
30 nov 202399,45100,5899,4599,5999,59154
29 nov 202399,65100,4799,4499,7599,7515
28 nov 202395,8597,7595,8597,6197,616
27 nov 202397,3198,1397,0798,0298,02712
24 nov 202396,6297,4496,6296,6296,62145
23 nov 2023------
22 nov 202398,6698,6697,5797,6497,643
21 nov 202397,7598,2097,0897,3597,352.166
20 nov 202397,7098,0997,0197,9697,961.102
17 nov 202396,3896,7895,8896,6296,6238
16 nov 202396,2796,5995,2695,9295,92281
15 nov 202398,1998,6897,7198,0298,0263
14 nov 202396,0996,5095,1296,4896,48143
13 nov 202391,1292,2889,8591,6091,60188
10 nov 202390,0490,3489,5990,3490,34349
09 nov 202391,8091,8090,5090,5090,50590
08 nov 202392,6793,2092,6793,2093,20112
07 nov 202391,5294,6691,5292,8792,875.752
06 nov 202391,4592,2789,1589,1589,158.631
03 nov 202392,0392,0390,2191,6591,65951
02 nov 202390,4091,5990,1090,1090,10174
01 nov 202390,3990,3988,5688,5688,56102
31 ott 202388,8588,8588,8588,8588,8560
30 ott 202386,2186,3086,2186,3086,3028
27 ott 202385,9186,7485,6085,6085,6016
26 ott 202386,7486,7486,2086,2086,20-
*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...