Italia Markets closed

Kopin Corporation (0JRR.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,5600-0,0050 (-0,32%)
Alla chiusura: 04:53PM GMT
Periodo di tempo:
05 dic 2022 - 05 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 20231,56801,56801,55801,56001,5600521
04 dic 2023------
01 dic 20231,51001,59501,50801,58001,58001.903
30 nov 2023------
29 nov 20231,58501,58501,56501,56501,5650752
28 nov 20231,55541,57201,55001,57001,57002.635
27 nov 20231,58131,60061,58131,60061,60063.320
24 nov 20231,55501,63001,55131,62991,62997.596
23 nov 2023------
22 nov 20231,55501,57501,55501,57501,57502.460
21 nov 20231,56201,56501,56001,56011,56011.600
20 nov 20231,68001,69501,65201,65501,655016.204
17 nov 20231,61001,61001,60501,61001,6100692
16 nov 20231,54501,55001,54501,55001,55006
15 nov 20231,56001,65001,56001,58501,5850413
14 nov 20231,56801,56801,53801,54951,54955.082
13 nov 20231,46801,49001,37011,44001,44008.049
10 nov 20231,30501,41001,30501,41001,4100816
09 nov 20231,28001,28001,23501,24001,2400148
08 nov 20231,27501,27501,27001,27501,2750460
07 nov 20231,30001,32001,29001,29001,29004.316
06 nov 20231,34801,34801,30001,30001,30003.587
03 nov 20231,33871,34001,30501,32001,3200595
02 nov 20231,24941,29001,24941,29001,29001.420
01 nov 20231,23501,24001,17501,18801,1880803
31 ott 20231,17001,24801,16891,23501,23505.590
30 ott 20231,18501,19001,18501,19001,19001.004
27 ott 20231,18801,18801,17501,18001,180051
26 ott 2023------
25 ott 20231,16001,17001,16001,17001,17004
24 ott 2023------
23 ott 20231,12001,12001,12001,12001,12001.400
20 ott 20231,14201,14201,14001,14001,140036
19 ott 20231,16501,17001,16001,17001,170022
18 ott 20231,19001,19001,14501,17001,1700604
17 ott 20231,22801,22801,22801,22801,22802.000
16 ott 20231,20501,21201,19851,20001,2000375
13 ott 20231,21001,22001,18891,19081,19082.615
12 ott 20231,22501,23891,18061,18061,18062.001
11 ott 20231,23801,23801,23801,23801,2380868
10 ott 20231,25991,28001,22001,27001,270020.010
09 ott 2023------
06 ott 20231,19501,20001,19501,20001,2000360
05 ott 20231,16501,17001,16501,17001,17008
04 ott 20231,16501,17001,16501,17001,170031
03 ott 20231,15501,15501,15501,15501,1550200
02 ott 20231,21001,21001,19801,19981,199838
29 set 20231,23501,24001,23501,24001,240085
28 set 20231,19501,22881,19501,22881,228844
27 set 2023------
26 set 2023------
25 set 20231,24121,24121,24001,24001,240010
22 set 20231,20991,21001,20501,20801,20802.700
21 set 20231,20091,20091,20091,20091,20091.000
20 set 2023------
19 set 20231,31001,31001,28011,28011,2801700
18 set 2023------
15 set 20231,32091,32091,32091,32091,32091.440
14 set 20231,35001,37931,33011,36001,36008.200
13 set 20231,34801,34801,34501,34501,34505.000
12 set 20231,38501,40001,38501,39001,39001.017
11 set 2023------
08 set 2023------
07 set 20231,30001,31001,30001,31001,310056
06 set 20231,33501,33501,30011,30011,300113.215
05 set 20231,33501,33501,32881,33501,3350281
04 set 2023------
01 set 20231,43501,43501,42001,42001,42002.403
31 ago 20231,47001,47501,46501,47001,4700202
30 ago 20231,52991,53501,43501,43501,43504.134
29 ago 20231,42501,46001,42501,45991,45991.063
25 ago 20231,36001,36501,35501,36501,36505.097
24 ago 2023------
23 ago 20231,39501,39501,39501,39501,39503.000
22 ago 20231,39501,39501,37001,37001,3700455
21 ago 20231,40501,40501,35801,40001,40001.115
18 ago 20231,36501,37001,36201,36201,3620517
17 ago 20231,45071,45071,35001,37901,379012.287
16 ago 20231,57501,57501,47001,49001,490016.177
15 ago 20231,63931,63931,63931,63931,63932.000
14 ago 20231,61121,61121,61121,61121,611250
11 ago 20231,62051,63201,50071,58801,588032.939
10 ago 20231,77501,80201,74001,75501,75506.384
09 ago 20231,90001,91801,84801,84801,848011.380
08 ago 20231,75501,75501,75501,75501,75501.900
07 ago 20231,76001,76001,76001,76001,76007.904
04 ago 20231,87501,93501,86001,90501,90506.945
03 ago 20231,83501,89001,83501,89001,89002.912
02 ago 20231,87881,88001,79001,79001,79004.771
01 ago 20231,90001,95501,90001,95501,95502.358
31 lug 20231,85891,91501,85891,91001,910012
28 lug 20231,83501,84001,78111,82201,82203.422
27 lug 20231,92501,93001,80001,80001,80008.647
26 lug 2023------
25 lug 20231,95801,95891,87201,91001,910034.033
24 lug 20232,02002,03001,90501,92121,921212.976
21 lug 20232,02502,04801,95801,95801,95805.607
20 lug 20232,09202,09201,97202,04502,045011.490
19 lug 20232,11002,31502,11002,14502,145064.995
18 lug 20232,10502,11002,07082,07082,07081.002
*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...