Italia markets close in 6 hours 37 minutes

Hercules Capital, Inc. (0J4M.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,27-0,02 (-0,11%)
In data: 07:08PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,000,000,0018,2718,27350
26 mar 202418,2618,4018,2118,2918,29907
25 mar 202418,3818,5218,3418,3418,343.554
22 mar 202418,5518,5518,2518,2518,255.039
21 mar 202418,4118,6218,3718,5218,529.175
20 mar 202418,0518,2618,0418,2618,267.310
19 mar 202418,1918,1917,9718,0518,05943
18 mar 202418,0418,1518,0118,0718,073.851
15 mar 202417,9218,1817,9218,1318,133.757
14 mar 202418,1918,1918,0618,0918,091.632
13 mar 202418,3518,3818,2418,2518,253.140
12 mar 202418,2318,2718,1018,2218,221.604
11 mar 202418,1018,2618,0318,1618,163.213
08 mar 202418,3018,3318,1018,1018,102.552
07 mar 202418,7218,7218,2718,3618,361.579
06 mar 202418,3518,6818,2818,4318,431.620
05 mar 202418,1418,2318,0018,1518,15568
04 mar 202418,0918,3218,0918,3118,312.414
01 mar 202417,8418,3017,8418,0818,082.415
29 feb 202417,7318,2117,7317,9817,983.161
28 feb 202418,1518,1917,8017,9517,953.710
27 feb 202418,2318,5118,0518,2918,293.872
27 feb 20240.48 Dividendo
26 feb 202418,3718,8718,1418,7918,314.987
23 feb 202418,7518,8818,7318,7618,289.425
22 feb 202418,8918,9418,5918,6718,194.394
21 feb 202418,4118,5718,4018,5118,041.355
20 feb 202418,4818,6918,4318,5118,043.332
19 feb 2024------
16 feb 202417,9818,6517,9818,6218,146.784
15 feb 202417,6417,8517,5617,8117,363.649
14 feb 202417,6617,7017,4517,4617,012.901
13 feb 202417,3017,5917,2517,4016,962.450
12 feb 202417,4017,5717,2517,5617,11966
09 feb 202417,5017,5017,0717,2316,793.935
08 feb 202417,1017,1717,0117,1516,715.872
07 feb 202417,0317,1116,7517,1016,662.655
06 feb 202417,2617,2617,0417,0716,63857
05 feb 202417,2017,2217,0017,2116,771.403
02 feb 202417,2017,3417,0717,2516,816.869
01 feb 202417,4617,4616,7417,1516,719.161
31 gen 202417,7417,9017,4217,4817,036.209
30 gen 202417,3817,8317,3817,8217,361.042
29 gen 202417,5917,6417,4717,5217,08965
26 gen 202417,4017,5817,3517,5817,131.783
25 gen 202417,3217,3317,2217,2616,822.039
24 gen 202417,4717,4717,2217,2216,786.186
23 gen 202417,3317,3817,2217,2816,846.371
22 gen 202417,0117,3217,0117,2816,841.488
19 gen 202417,0317,0616,8916,9916,56932
18 gen 202416,9416,9916,7816,8316,40522
17 gen 202416,8016,9216,7216,8116,381.538
16 gen 202416,9917,4016,9016,9116,484.143
15 gen 2024------
12 gen 202417,5717,6417,4917,5217,072.640
11 gen 202417,4217,4417,0217,3716,935.352
10 gen 202417,3717,5017,3117,4817,032.376
09 gen 202417,3617,4717,3617,4216,98805
08 gen 202417,2617,5017,2617,4216,974.127
05 gen 202417,0817,2617,0817,2516,814.646
04 gen 202416,7617,2216,7617,0816,646.687
03 gen 202416,6716,7116,5516,6716,252.156
02 gen 202416,6016,7116,5216,7016,284.065
29 dic 202316,9016,9016,6616,6916,264.017
28 dic 202316,9717,0916,8916,8916,462.640
27 dic 202316,6416,9816,6416,9816,552.484
22 dic 202316,3716,5116,3716,5016,081.376
21 dic 202316,2416,2816,1616,2315,811.334
20 dic 202316,1516,3916,1516,3915,972.589
19 dic 202316,0916,2016,0216,2015,79846
18 dic 202315,8816,1315,8316,0515,642.591
15 dic 202315,9315,9515,7215,8115,401.983
14 dic 202315,7716,0915,7115,9215,514.884
13 dic 202315,4715,4715,3315,4015,002.424
12 dic 202315,4315,4815,4115,4715,071.522
11 dic 202315,4515,4815,3915,4615,072.913
08 dic 202315,4915,4915,1315,4415,052.129
07 dic 202315,2315,3015,1815,2414,861.986
06 dic 202315,3915,3915,2315,2314,84366
05 dic 202315,3915,3915,1515,3314,947.785
04 dic 202315,3815,4015,3415,3814,991.087
01 dic 202315,4015,4015,2215,3214,933.531
30 nov 202315,6015,6515,5715,6315,231.085
29 nov 202315,6915,6915,6115,6515,253.245
28 nov 202315,6615,6915,5215,5215,12386
27 nov 202315,6915,6915,5515,5915,193.413
24 nov 202315,6115,8015,5515,6515,251.862
23 nov 2023------
22 nov 202315,6115,6515,4515,5515,15477
21 nov 202315,6115,7515,4115,4115,015.885
20 nov 202315,6615,7815,6615,7115,311.401
17 nov 202315,6715,6915,6215,6515,25113
16 nov 202315,9015,9015,6915,6915,292.409
15 nov 202315,7215,7915,5115,7915,392.412
14 nov 202315,6215,8815,4315,7815,382.845
14 nov 20230.48 Dividendo
13 nov 202315,9116,1015,8916,0515,175.088
10 nov 202315,9616,0315,8516,0315,152.769
09 nov 202316,0216,0916,0216,0915,21231
08 nov 202315,7215,9415,7215,9315,051.089
*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...