Italia markets closed

Kopin Corporation (0JRR.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,8315+0,0360 (+4,53%)
Alla chiusura: 05:33PM BST
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20240,80130,83580,80130,83150,83159.443
23 mag 20240,84000,84000,76990,79550,795525.737
22 mag 20240,87950,87950,84120,86940,86945.541
21 mag 20240,85100,86000,83480,84460,84462.317
20 mag 20240,82000,84100,81000,83470,83475.131
17 mag 20240,87000,87000,81100,82710,827118.154
16 mag 20240,84000,88000,81550,81550,81557.752
15 mag 20240,84980,84980,78360,78360,78361.712
14 mag 20240,85000,85000,76280,82070,820711.166
13 mag 20240,78000,79990,76210,76610,766116.855
10 mag 20240,81000,81000,75130,75160,75166.458
09 mag 20240,80120,81950,76780,80100,801012.073
08 mag 20240,81000,84960,79010,80010,800113.641
07 mag 20240,87300,91340,86000,88020,88028.563
03 mag 20240,81390,86000,81060,81090,81095.479
02 mag 20240,81300,83420,75910,75910,75915.843
01 mag 20240,81000,81000,75150,76390,76392.029
30 apr 20240,82470,87100,79910,79910,79913.644
29 apr 20240,83000,86000,77260,79110,791116.269
26 apr 20240,80210,89000,79380,79380,793821.686
25 apr 20240,88050,88050,66800,70340,703466.558
24 apr 20240,98041,03000,89010,90420,904243.648
23 apr 20241,27501,27500,95020,97860,978639.860
22 apr 20241,25501,26941,22501,23001,23006.560
19 apr 20241,25801,25801,24111,24111,24115.200
18 apr 20241,26971,29761,24501,29501,29501.248
17 apr 20241,32701,32701,32701,32701,3270200
16 apr 20241,38501,38501,37131,37131,37131.062
15 apr 20241,46801,46801,36501,36501,36501.631
12 apr 20241,56501,56501,49501,49501,4950605
11 apr 20241,56501,56501,56501,56501,5650100
10 apr 20241,61501,61901,58501,58501,58501.558
09 apr 20241,67501,67801,67501,67801,6780921
08 apr 20241,67501,67831,67501,67501,67501.338
05 apr 20241,66281,66281,66281,66281,6628100
04 apr 20241,70701,72001,70701,71821,71826.654
03 apr 20241,60501,62201,57161,57161,57166.099
02 apr 20241,68801,70201,62001,62201,622010.331
28 mar 20241,81201,81201,79001,79691,79694.297
27 mar 20241,87201,87201,87201,87201,8720440
26 mar 20241,87031,87031,81501,83231,83231.642
25 mar 20241,89801,91201,88001,91011,91011.086
22 mar 20241,91991,93801,91911,91911,91917.000
21 mar 20241,99882,08501,96802,01502,01503.920
20 mar 20241,81201,84801,81001,82801,828010.129
19 mar 20241,96501,96501,91501,94501,94503.521
18 mar 20242,10932,19502,06242,07802,07801.557
15 mar 20241,91001,99001,87301,96201,962017.578
14 mar 20242,27502,28002,19012,19012,19014.735
13 mar 20242,34502,34502,32202,32502,32502.049
12 mar 20242,33502,33502,30502,30502,3050996
11 mar 20242,39502,45002,39502,45002,4500831
08 mar 20242,49202,49502,49002,49002,4900935
07 mar 20242,50052,53802,50052,53502,53502.344
06 mar 20242,49902,49902,41002,47502,4750540
05 mar 20242,61202,61502,47002,47002,47001.574
04 mar 20242,72802,76202,68002,72502,725011.909
01 mar 20242,64122,68802,61802,62202,622014.684
29 feb 20242,62502,64502,62502,62502,625021.370
28 feb 20242,52952,60202,51002,51002,510014.245
27 feb 20242,43922,46002,43922,46002,4600483
26 feb 20242,41502,47932,41502,42072,42074.300
23 feb 20242,27002,41502,20052,41502,415016.878
22 feb 20242,39202,41002,28802,28882,28886.593
21 feb 20242,41202,43202,34502,36502,365019.492
20 feb 20242,70502,70502,44052,47802,478021.292
19 feb 2024------
16 feb 20242,72202,78502,60002,76012,760121.295
15 feb 20242,63502,74202,63182,73802,738016.816
14 feb 20242,71802,82002,65202,72202,722027.143
13 feb 20242,54002,63502,53502,55502,555014.550
12 feb 20242,49802,66002,46002,64062,640643.532
09 feb 20242,25002,45202,25002,41002,410035.869
08 feb 20242,17502,27002,17502,25802,25808.436
07 feb 20242,07502,07501,96502,01822,018214.079
06 feb 20242,30802,30802,16182,23502,235030.197
05 feb 20242,36802,53502,36012,41502,415063.230
02 feb 20242,36802,54802,27202,54802,5480157.490
01 feb 20241,81501,81501,75501,75501,75505.910
31 gen 20241,85111,85111,83001,83001,8300431
30 gen 20241,91501,91501,87501,87501,87502.312
29 gen 20241,87501,95001,87501,92201,922010.495
26 gen 20241,98001,98501,90201,90501,905015.493
25 gen 20242,03122,03501,94001,94001,94008.951
24 gen 20242,07502,07802,03052,03202,03201.000
23 gen 20242,17502,18202,05002,07842,078414.878
22 gen 20242,07002,13932,06992,13502,13509.522
19 gen 20242,05502,06501,92802,02502,025023.699
18 gen 20241,98991,99001,98891,99001,9900510
17 gen 20242,10202,10201,96501,96501,965012.624
16 gen 20242,30002,32502,21012,21012,210112.188
15 gen 2024------
12 gen 20242,31882,42002,30002,33502,335025.052
11 gen 20242,28052,29002,20012,26202,262026.763
10 gen 20242,34002,38122,34002,37202,372011.652
09 gen 20242,27002,39502,27002,39502,395028.330
08 gen 20242,21502,29502,09062,29202,292057.255
05 gen 20242,10202,23802,04012,16802,168050.156
04 gen 20242,06502,17002,06122,16002,160022.700
03 gen 20241,97202,05801,96502,01502,01503.014
*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...