Italia markets closed

Juniper Networks, Inc. (0JPH.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,78-0,06 (-0,17%)
Alla chiusura: 04:31PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202434,7034,8134,7034,7934,79624
02 mag 202435,0235,0234,6734,6734,67866
01 mag 202434,7734,9134,7734,8434,8423
30 apr 202435,0535,1735,0535,1135,1121
29 apr 202434,7835,2734,7235,2135,21202
26 apr 202434,7234,8434,5334,8334,83656
25 apr 202435,2035,5034,8235,1735,17635
24 apr 202436,0436,0735,3735,4935,49992
23 apr 202436,0036,0935,7735,8935,8976.392
22 apr 202436,0736,2136,0736,2136,2162
19 apr 202436,2936,2936,0736,1236,12471
18 apr 202436,5136,6236,0136,1736,176.573
17 apr 202436,3636,5136,3636,4936,49982
16 apr 202436,5336,6136,5136,5436,54437
15 apr 202436,7736,7936,6336,7136,71606
12 apr 202436,8136,8536,6736,6736,671.072
11 apr 202437,0037,0036,8536,9136,91190
10 apr 202437,0937,1036,9437,0037,00656
09 apr 202437,1937,2037,0837,2037,20866
08 apr 202437,0737,2337,0737,2337,2382
05 apr 202437,0237,0837,0037,0837,08589
04 apr 202437,0837,0837,0437,0437,043.774
03 apr 202436,9937,0336,9937,0137,01306
02 apr 202437,0637,0837,0537,0537,05103
28 mar 202437,2037,2537,1137,1337,131.104
27 mar 202437,1137,1537,0637,1537,15116
26 mar 202437,0737,1137,0637,1037,10101
25 mar 202437,0037,0836,9837,0537,05352
22 mar 202437,0437,0736,9236,9236,925.913
21 mar 202436,8936,9136,7936,9036,902.401
20 mar 202436,7136,7336,6836,7336,73943
19 mar 202436,7036,7836,6936,7436,743.503
18 mar 202436,5936,6836,4936,6336,631.621
15 mar 202436,4136,5936,3536,5836,58533
14 mar 202436,5836,6836,5536,5536,553.088
13 mar 202436,9036,9436,7336,7336,731.030
12 mar 202437,1537,1536,9636,9636,96393
11 mar 202437,3037,3237,0037,1037,104.949
08 mar 202437,3937,4437,3537,4137,41865
07 mar 202437,3937,4237,2537,3337,33588
06 mar 202437,5437,5437,3737,3837,381.499
05 mar 202437,6037,6137,5037,5237,521.190
04 mar 202437,3537,5737,3037,5737,571.317
01 mar 202437,0537,2436,9637,2437,24192
29 feb 202437,0437,0436,8236,8736,87165
29 feb 20240.22 Dividendo
28 feb 202437,1937,1937,0137,0636,841.180
27 feb 202437,1437,2337,1437,2136,9932
26 feb 202437,2037,2937,1637,2337,01235
23 feb 202437,2037,2637,1837,2637,042.029
22 feb 202437,1037,1537,0937,1536,93835
21 feb 202436,6736,9336,6336,9336,711.404
20 feb 202436,8137,0336,8136,9436,73609
19 feb 2024------
16 feb 202437,0137,1536,9837,0936,87869
15 feb 202437,0937,1737,0737,1336,91507
14 feb 202437,0637,1737,0437,0636,843.610
13 feb 202436,9137,0836,8237,0636,842.900
12 feb 202437,0137,0436,9737,0136,792.174
09 feb 202436,9837,0436,9436,9536,731.975
08 feb 202437,0037,0636,9036,9136,692.133
07 feb 202437,1337,2037,0737,1736,941.934
06 feb 202437,0337,0536,9837,0136,79948
05 feb 202436,9536,9736,8436,8536,631.736
02 feb 202436,8836,9336,8436,8736,651.496
01 feb 202436,9537,0536,8436,9736,752.009
31 gen 202437,1837,2237,0337,0636,844.475
30 gen 202437,2537,3837,1437,3837,1651.866
29 gen 202437,2337,2637,1437,1636,94394
26 gen 202437,2337,2537,0737,2437,021.924
25 gen 202437,2437,3937,2437,2537,032.152
24 gen 202437,4337,4837,2537,2837,062.399
23 gen 202437,4137,4437,2837,3237,10534
22 gen 202437,4337,5037,4037,4537,23788
19 gen 202437,3237,5037,3037,4837,261.053
18 gen 202437,3237,4137,2237,3637,142.288
17 gen 202437,2237,4837,2237,2837,062.860
16 gen 202437,4637,5537,3037,3037,082.057
15 gen 2024------
12 gen 202438,0138,0137,5037,5837,362.366
11 gen 202437,6037,7037,5037,5937,372.654
10 gen 202437,4437,7037,2537,7037,4815.713
09 gen 202437,0037,2136,2837,0236,8029.511
08 gen 202429,9230,2829,9230,1029,93888
05 gen 202429,7730,0829,7630,0829,901.056
04 gen 202430,0230,0929,9930,0429,8627.951
03 gen 202429,2530,2329,2329,9829,804.133
02 gen 202429,5329,5329,1529,3429,161.214
29 dic 202329,4129,5029,1629,2629,09154
28 dic 202329,4229,4829,3829,4829,306.173
27 dic 202329,5429,6029,5229,5929,421.515
22 dic 202329,2129,7028,9429,6329,45161.751
21 dic 202329,1629,3029,0829,0828,91966
20 dic 202329,4229,4629,3029,3429,17403
19 dic 202329,4529,5129,1929,3529,18409
18 dic 202329,2329,4129,1429,3329,161.484
15 dic 202329,5929,6129,2529,2629,092.631
14 dic 202329,6429,6729,3829,5429,37580
13 dic 202329,3229,4528,8528,8828,71117.556
12 dic 202329,3229,5829,2129,3229,15719
*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...