Italia markets open in 5 hours 55 minutes

Kopin Corporation (0JRR.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,1000+0,0500 (+4,76%)
Alla chiusura: 07:02PM BST
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 20241,07001,13001,07001,10501,105037.408
12 lug 20240,97631,05000,96981,05001,050043.201
11 lug 20240,95370,95370,94010,94120,941228.890
10 lug 20240,89500,94320,89500,92430,92435.385
09 lug 20240,89680,89680,86090,87840,87845.967
08 lug 20240,97980,98360,92050,92050,920512.266
05 lug 20240,94391,01000,91940,96520,965226.990
04 lug 2024------
03 lug 20240,91280,98000,90620,91970,919723.536
02 lug 20240,81880,90970,81330,90970,909735.593
01 lug 20240,84500,86300,79710,79710,79714.470
28 giu 20240,81490,86460,81000,82010,820111.652
27 giu 20240,76500,78830,75980,77360,77362.315
26 giu 20240,72930,84000,72930,80440,804441.997
25 giu 20240,68500,68600,68380,68380,6838901
24 giu 20240,70950,70950,69000,69750,69751.266
21 giu 20240,70000,70210,69000,69000,6900535
20 giu 20240,75000,75000,69800,70420,70427.905
19 giu 2024------
18 giu 20240,74660,74660,72390,72390,72394.192
17 giu 20240,71600,71600,68370,70750,707514.614
14 giu 20240,73490,73490,70830,71590,71591.651
13 giu 20240,78100,78100,78100,78100,7810250
12 giu 20240,76470,78440,76470,78440,784457
11 giu 20240,77900,77900,76000,76170,76175.279
10 giu 20240,75890,78560,74960,77000,77004.375
07 giu 20240,77570,77570,77570,77570,7757400
06 giu 20240,82000,82000,78600,78710,78712.430
05 giu 20240,80920,80920,80090,80250,8025785
04 giu 20240,80240,80240,77540,78070,78072.701
03 giu 20240,81900,81900,79010,79010,7901889
31 mag 20240,79230,80160,78340,80160,80163.077
30 mag 20240,82000,82500,78990,82500,82505.105
29 mag 20240,82000,84490,81160,81810,81819.300
28 mag 20240,82950,87260,82020,87260,87266.516
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
*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...