Yahoo

Mail

Italia markets open in 50 minutes

Dow Jones
38.225,66
+322,37(+0,85%)
Nasdaq
15.840,96
+235,48(+1,51%)
Nikkei 225
38.236,07
-37,98(-0,10%)
EUR/USD
1,0737
+0,0009(+0,09%)
Bitcoin EUR
55.446,43
+1.863,21(+3,48%)
CMC Crypto 200
1.298,69
+21,72(+1,70%)

Harmonic Inc. (0J38.L)

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

11,02

-0,18

(-1,61%)

Alla chiusura: 07:03PM BST

Periodo di tempo:

03 mag 2023 - 03 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 mag 2024	11,12	11,12	10,89	10,94	10,94	412
01 mag 2024	10,70	11,33	10,67	11,20	11,20	3.913
30 apr 2024	12,86	12,86	10,76	10,77	10,77	12.051
29 apr 2024	9,34	9,51	9,18	9,50	9,50	1.250
26 apr 2024	9,23	9,50	9,11	9,34	9,34	5.219
25 apr 2024	9,28	9,31	9,15	9,15	9,15	478
24 apr 2024	9,58	9,58	9,51	9,52	9,52	53
23 apr 2024	9,58	9,81	9,58	9,81	9,81	58
22 apr 2024	9,78	9,84	9,63	9,63	9,63	55
19 apr 2024	9,90	9,93	9,90	9,93	9,93	103
18 apr 2024	10,01	10,04	9,94	9,94	9,94	944
17 apr 2024	10,25	10,36	10,16	10,16	10,16	817
16 apr 2024	10,28	10,28	10,22	10,23	10,23	32
15 apr 2024	10,59	10,59	10,36	10,40	10,40	403
12 apr 2024	10,66	10,79	10,50	10,60	10,60	30
11 apr 2024	10,90	11,02	10,56	10,92	10,92	3.623
10 apr 2024	11,10	11,32	10,95	11,02	11,02	3.172
09 apr 2024	12,36	12,36	10,97	11,05	11,05	14.675
08 apr 2024	-	-	-	-	-	-
05 apr 2024	12,90	12,96	12,87	12,87	12,87	430
04 apr 2024	13,50	13,50	13,30	13,30	13,30	202
03 apr 2024	-	-	-	-	-	-
02 apr 2024	12,98	12,98	12,98	12,98	12,98	18
28 mar 2024	13,60	13,60	13,43	13,43	13,43	2.301
27 mar 2024	13,16	13,47	13,16	13,47	13,47	514
26 mar 2024	-	-	-	-	-	-
25 mar 2024	13,34	13,34	12,98	12,98	12,98	400
22 mar 2024	13,13	13,19	13,13	13,19	13,19	134
21 mar 2024	13,19	13,54	13,19	13,54	13,54	41
20 mar 2024	12,62	12,72	12,40	12,72	12,72	214
19 mar 2024	12,35	12,45	12,35	12,45	12,45	761
18 mar 2024	12,45	12,45	12,41	12,41	12,41	159
15 mar 2024	12,80	12,87	12,56	12,56	12,56	336
14 mar 2024	12,95	12,99	12,95	12,99	12,99	73
13 mar 2024	12,89	12,89	12,89	12,89	12,89	388
12 mar 2024	13,18	13,20	13,18	13,20	13,20	1.300
11 mar 2024	-	-	-	-	-	-
08 mar 2024	13,15	13,15	13,06	13,06	13,06	233
07 mar 2024	12,83	12,83	12,74	12,74	12,74	1.328
06 mar 2024	12,98	13,01	12,98	13,01	13,01	138
05 mar 2024	13,10	13,10	13,00	13,01	13,01	114
04 mar 2024	-	-	-	-	-	-
01 mar 2024	13,43	13,68	13,39	13,39	13,39	160
29 feb 2024	13,21	13,22	13,09	13,09	13,09	1.241
28 feb 2024	13,01	13,06	12,94	12,99	12,99	726
27 feb 2024	13,34	13,40	13,15	13,15	13,15	697
26 feb 2024	13,40	13,51	13,40	13,40	13,40	361
23 feb 2024	13,19	13,19	13,19	13,19	13,19	75
22 feb 2024	13,47	13,47	13,47	13,47	13,47	120
21 feb 2024	13,28	13,32	13,28	13,32	13,32	37
20 feb 2024	13,48	13,52	13,48	13,52	13,52	151
19 feb 2024	-	-	-	-	-	-
16 feb 2024	13,46	13,75	13,46	13,68	13,68	496
15 feb 2024	14,13	14,13	13,79	13,79	13,79	801
14 feb 2024	13,56	14,06	13,56	14,06	14,06	531
13 feb 2024	-	-	-	-	-	-
12 feb 2024	13,82	13,98	13,72	13,98	13,98	610
09 feb 2024	13,03	13,52	13,03	13,52	13,52	1.762
08 feb 2024	12,94	13,23	12,94	13,03	13,03	523
07 feb 2024	13,32	13,44	13,11	13,44	13,44	870
06 feb 2024	13,17	13,19	13,17	13,19	13,19	218
05 feb 2024	12,91	13,15	12,88	12,88	12,88	2.143
02 feb 2024	12,73	13,02	12,68	12,93	12,93	739
01 feb 2024	12,02	12,39	12,02	12,39	12,39	249
31 gen 2024	11,71	11,71	11,48	11,48	11,48	51
30 gen 2024	11,68	12,08	11,44	12,08	12,08	2.162
29 gen 2024	11,38	11,62	11,38	11,62	11,62	925
26 gen 2024	-	-	-	-	-	-
25 gen 2024	11,36	11,42	11,09	11,34	11,34	1.510
24 gen 2024	-	-	-	-	-	-
23 gen 2024	-	-	-	-	-	-
22 gen 2024	11,39	11,53	11,39	11,53	11,53	55
19 gen 2024	11,62	11,62	11,62	11,62	11,62	39
18 gen 2024	11,89	11,89	11,89	11,89	11,89	10
17 gen 2024	-	-	-	-	-	-
16 gen 2024	11,92	11,92	11,92	11,92	11,92	105
15 gen 2024	-	-	-	-	-	-
12 gen 2024	-	-	-	-	-	-
11 gen 2024	-	-	-	-	-	-
10 gen 2024	12,48	12,48	12,48	12,48	12,48	100
09 gen 2024	12,71	12,71	12,67	12,67	12,67	180
08 gen 2024	12,47	12,47	12,47	12,47	12,47	13
05 gen 2024	12,61	12,61	12,61	12,61	12,61	123
04 gen 2024	-	-	-	-	-	-
03 gen 2024	12,78	12,78	11,70	11,76	11,76	1.867
02 gen 2024	13,12	13,14	13,10	13,14	13,14	2.770
29 dic 2023	-	-	-	-	-	-
28 dic 2023	12,89	12,89	12,89	12,89	12,89	50
27 dic 2023	12,74	12,74	12,74	12,74	12,74	200
22 dic 2023	12,22	12,26	12,10	12,24	12,24	517
21 dic 2023	12,72	12,72	12,11	12,11	12,11	3.244
20 dic 2023	11,58	12,19	11,58	12,19	12,19	1.562
19 dic 2023	11,20	11,20	11,20	11,20	11,20	200
18 dic 2023	10,95	11,14	10,95	11,14	11,14	81
15 dic 2023	-	-	-	-	-	-
14 dic 2023	10,56	10,56	10,56	10,56	10,56	15
13 dic 2023	10,52	10,78	10,49	10,52	10,52	500
12 dic 2023	10,45	10,45	10,37	10,38	10,38	250
11 dic 2023	-	-	-	-	-	-
08 dic 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...

Dow Jones38.225,66+322,37(+0,85%)

Nasdaq 15.840,96+235,48(+1,51%)

Nikkei 22538.236,07-37,98(-0,10%)

EUR/USD1,0737+0,0009(+0,09%)

Bitcoin EUR55.446,43+1.863,21(+3,48%)

CMC Crypto 2001.298,69+21,72(+1,70%)

Harmonic Inc. (0J38.L)

Dow Jones
38.225,66
+322,37(+0,85%)

Nasdaq
15.840,96
+235,48(+1,51%)

Nikkei 225
38.236,07
-37,98(-0,10%)

EUR/USD
1,0737
+0,0009(+0,09%)

Bitcoin EUR
55.446,43
+1.863,21(+3,48%)

CMC Crypto 200
1.298,69
+21,72(+1,70%)