Italia Markets closed
Dow Jones
36.104,51 -99,93 (-0,28%) Nasdaq
14.193,71 +8,22 (+0,06%) Nikkei 225
32.775,82 -455,45 (-1,37%) EUR/USD
1,0786 -0,0050 (-0,4638%) BTC-EUR
40.547,99 +1.789,60 (+4,62%) CMC Crypto 200
893,26 +32,71 (+3,80%)
Kopin Corporation (0JRR.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:53PM GMT
Periodo di tempo:
05 dic 2022 - 05 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 1,5680 | 1,5680 | 1,5580 | 1,5600 | 1,5600 | 521 |
| 04 dic 2023 | - | - | - | - | - | - |
| 01 dic 2023 | 1,5100 | 1,5950 | 1,5080 | 1,5800 | 1,5800 | 1.903 |
| 30 nov 2023 | - | - | - | - | - | - |
| 29 nov 2023 | 1,5850 | 1,5850 | 1,5650 | 1,5650 | 1,5650 | 752 |
| 28 nov 2023 | 1,5554 | 1,5720 | 1,5500 | 1,5700 | 1,5700 | 2.635 |
| 27 nov 2023 | 1,5813 | 1,6006 | 1,5813 | 1,6006 | 1,6006 | 3.320 |
| 24 nov 2023 | 1,5550 | 1,6300 | 1,5513 | 1,6299 | 1,6299 | 7.596 |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 1,5550 | 1,5750 | 1,5550 | 1,5750 | 1,5750 | 2.460 |
| 21 nov 2023 | 1,5620 | 1,5650 | 1,5600 | 1,5601 | 1,5601 | 1.600 |
| 20 nov 2023 | 1,6800 | 1,6950 | 1,6520 | 1,6550 | 1,6550 | 16.204 |
| 17 nov 2023 | 1,6100 | 1,6100 | 1,6050 | 1,6100 | 1,6100 | 692 |
| 16 nov 2023 | 1,5450 | 1,5500 | 1,5450 | 1,5500 | 1,5500 | 6 |
| 15 nov 2023 | 1,5600 | 1,6500 | 1,5600 | 1,5850 | 1,5850 | 413 |
| 14 nov 2023 | 1,5680 | 1,5680 | 1,5380 | 1,5495 | 1,5495 | 5.082 |
| 13 nov 2023 | 1,4680 | 1,4900 | 1,3701 | 1,4400 | 1,4400 | 8.049 |
| 10 nov 2023 | 1,3050 | 1,4100 | 1,3050 | 1,4100 | 1,4100 | 816 |
| 09 nov 2023 | 1,2800 | 1,2800 | 1,2350 | 1,2400 | 1,2400 | 148 |
| 08 nov 2023 | 1,2750 | 1,2750 | 1,2700 | 1,2750 | 1,2750 | 460 |
| 07 nov 2023 | 1,3000 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | 4.316 |
| 06 nov 2023 | 1,3480 | 1,3480 | 1,3000 | 1,3000 | 1,3000 | 3.587 |
| 03 nov 2023 | 1,3387 | 1,3400 | 1,3050 | 1,3200 | 1,3200 | 595 |
| 02 nov 2023 | 1,2494 | 1,2900 | 1,2494 | 1,2900 | 1,2900 | 1.420 |
| 01 nov 2023 | 1,2350 | 1,2400 | 1,1750 | 1,1880 | 1,1880 | 803 |
| 31 ott 2023 | 1,1700 | 1,2480 | 1,1689 | 1,2350 | 1,2350 | 5.590 |
| 30 ott 2023 | 1,1850 | 1,1900 | 1,1850 | 1,1900 | 1,1900 | 1.004 |
| 27 ott 2023 | 1,1880 | 1,1880 | 1,1750 | 1,1800 | 1,1800 | 51 |
| 26 ott 2023 | - | - | - | - | - | - |
| 25 ott 2023 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | 4 |
| 24 ott 2023 | - | - | - | - | - | - |
| 23 ott 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1.400 |
| 20 ott 2023 | 1,1420 | 1,1420 | 1,1400 | 1,1400 | 1,1400 | 36 |
| 19 ott 2023 | 1,1650 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | 22 |
| 18 ott 2023 | 1,1900 | 1,1900 | 1,1450 | 1,1700 | 1,1700 | 604 |
| 17 ott 2023 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 2.000 |
| 16 ott 2023 | 1,2050 | 1,2120 | 1,1985 | 1,2000 | 1,2000 | 375 |
| 13 ott 2023 | 1,2100 | 1,2200 | 1,1889 | 1,1908 | 1,1908 | 2.615 |
| 12 ott 2023 | 1,2250 | 1,2389 | 1,1806 | 1,1806 | 1,1806 | 2.001 |
| 11 ott 2023 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 868 |
| 10 ott 2023 | 1,2599 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 20.010 |
| 09 ott 2023 | - | - | - | - | - | - |
| 06 ott 2023 | 1,1950 | 1,2000 | 1,1950 | 1,2000 | 1,2000 | 360 |
| 05 ott 2023 | 1,1650 | 1,1700 | 1,1650 | 1,1700 | 1,1700 | 8 |
| 04 ott 2023 | 1,1650 | 1,1700 | 1,1650 | 1,1700 | 1,1700 | 31 |
| 03 ott 2023 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 200 |
| 02 ott 2023 | 1,2100 | 1,2100 | 1,1980 | 1,1998 | 1,1998 | 38 |
| 29 set 2023 | 1,2350 | 1,2400 | 1,2350 | 1,2400 | 1,2400 | 85 |
| 28 set 2023 | 1,1950 | 1,2288 | 1,1950 | 1,2288 | 1,2288 | 44 |
| 27 set 2023 | - | - | - | - | - | - |
| 26 set 2023 | - | - | - | - | - | - |
| 25 set 2023 | 1,2412 | 1,2412 | 1,2400 | 1,2400 | 1,2400 | 10 |
| 22 set 2023 | 1,2099 | 1,2100 | 1,2050 | 1,2080 | 1,2080 | 2.700 |
| 21 set 2023 | 1,2009 | 1,2009 | 1,2009 | 1,2009 | 1,2009 | 1.000 |
| 20 set 2023 | - | - | - | - | - | - |
| 19 set 2023 | 1,3100 | 1,3100 | 1,2801 | 1,2801 | 1,2801 | 700 |
| 18 set 2023 | - | - | - | - | - | - |
| 15 set 2023 | 1,3209 | 1,3209 | 1,3209 | 1,3209 | 1,3209 | 1.440 |
| 14 set 2023 | 1,3500 | 1,3793 | 1,3301 | 1,3600 | 1,3600 | 8.200 |
| 13 set 2023 | 1,3480 | 1,3480 | 1,3450 | 1,3450 | 1,3450 | 5.000 |
| 12 set 2023 | 1,3850 | 1,4000 | 1,3850 | 1,3900 | 1,3900 | 1.017 |
| 11 set 2023 | - | - | - | - | - | - |
| 08 set 2023 | - | - | - | - | - | - |
| 07 set 2023 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | 56 |
| 06 set 2023 | 1,3350 | 1,3350 | 1,3001 | 1,3001 | 1,3001 | 13.215 |
| 05 set 2023 | 1,3350 | 1,3350 | 1,3288 | 1,3350 | 1,3350 | 281 |
| 04 set 2023 | - | - | - | - | - | - |
| 01 set 2023 | 1,4350 | 1,4350 | 1,4200 | 1,4200 | 1,4200 | 2.403 |
| 31 ago 2023 | 1,4700 | 1,4750 | 1,4650 | 1,4700 | 1,4700 | 202 |
| 30 ago 2023 | 1,5299 | 1,5350 | 1,4350 | 1,4350 | 1,4350 | 4.134 |
| 29 ago 2023 | 1,4250 | 1,4600 | 1,4250 | 1,4599 | 1,4599 | 1.063 |
| 25 ago 2023 | 1,3600 | 1,3650 | 1,3550 | 1,3650 | 1,3650 | 5.097 |
| 24 ago 2023 | - | - | - | - | - | - |
| 23 ago 2023 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 3.000 |
| 22 ago 2023 | 1,3950 | 1,3950 | 1,3700 | 1,3700 | 1,3700 | 455 |
| 21 ago 2023 | 1,4050 | 1,4050 | 1,3580 | 1,4000 | 1,4000 | 1.115 |
| 18 ago 2023 | 1,3650 | 1,3700 | 1,3620 | 1,3620 | 1,3620 | 517 |
| 17 ago 2023 | 1,4507 | 1,4507 | 1,3500 | 1,3790 | 1,3790 | 12.287 |
| 16 ago 2023 | 1,5750 | 1,5750 | 1,4700 | 1,4900 | 1,4900 | 16.177 |
| 15 ago 2023 | 1,6393 | 1,6393 | 1,6393 | 1,6393 | 1,6393 | 2.000 |
| 14 ago 2023 | 1,6112 | 1,6112 | 1,6112 | 1,6112 | 1,6112 | 50 |
| 11 ago 2023 | 1,6205 | 1,6320 | 1,5007 | 1,5880 | 1,5880 | 32.939 |
| 10 ago 2023 | 1,7750 | 1,8020 | 1,7400 | 1,7550 | 1,7550 | 6.384 |
| 09 ago 2023 | 1,9000 | 1,9180 | 1,8480 | 1,8480 | 1,8480 | 11.380 |
| 08 ago 2023 | 1,7550 | 1,7550 | 1,7550 | 1,7550 | 1,7550 | 1.900 |
| 07 ago 2023 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 7.904 |
| 04 ago 2023 | 1,8750 | 1,9350 | 1,8600 | 1,9050 | 1,9050 | 6.945 |
| 03 ago 2023 | 1,8350 | 1,8900 | 1,8350 | 1,8900 | 1,8900 | 2.912 |
| 02 ago 2023 | 1,8788 | 1,8800 | 1,7900 | 1,7900 | 1,7900 | 4.771 |
| 01 ago 2023 | 1,9000 | 1,9550 | 1,9000 | 1,9550 | 1,9550 | 2.358 |
| 31 lug 2023 | 1,8589 | 1,9150 | 1,8589 | 1,9100 | 1,9100 | 12 |
| 28 lug 2023 | 1,8350 | 1,8400 | 1,7811 | 1,8220 | 1,8220 | 3.422 |
| 27 lug 2023 | 1,9250 | 1,9300 | 1,8000 | 1,8000 | 1,8000 | 8.647 |
| 26 lug 2023 | - | - | - | - | - | - |
| 25 lug 2023 | 1,9580 | 1,9589 | 1,8720 | 1,9100 | 1,9100 | 34.033 |
| 24 lug 2023 | 2,0200 | 2,0300 | 1,9050 | 1,9212 | 1,9212 | 12.976 |
| 21 lug 2023 | 2,0250 | 2,0480 | 1,9580 | 1,9580 | 1,9580 | 5.607 |
| 20 lug 2023 | 2,0920 | 2,0920 | 1,9720 | 2,0450 | 2,0450 | 11.490 |
| 19 lug 2023 | 2,1100 | 2,3150 | 2,1100 | 2,1450 | 2,1450 | 64.995 |
| 18 lug 2023 | 2,1050 | 2,1100 | 2,0708 | 2,0708 | 2,0708 | 1.002 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.