Yahoo

Mail

Italia markets open in 1 hour 47 minutes

Dow Jones
38.460,92
-42,77(-0,11%)
Nasdaq
15.712,75
+16,11(+0,10%)
Nikkei 225
37.681,04
-779,04(-2,03%)
EUR/USD
1,0712
+0,0011(+0,11%)
Bitcoin EUR
59.922,62
-2.597,20(-4,15%)
CMC Crypto 200
1.390,39
-33,71(-2,37%)

Kratos Defense & Security Solutions, Inc. (0JS0.L)

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

17,67

-0,10

(-0,56%)

Alla chiusura: 07:07PM BST

Periodo di tempo:

25 apr 2023 - 25 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 apr 2024	17,71	17,88	17,50	17,67	17,67	4.029
23 apr 2024	17,75	18,10	17,74	17,77	17,77	1.646
22 apr 2024	18,50	18,50	17,67	17,90	17,90	2.595
19 apr 2024	17,97	18,36	17,51	18,01	18,01	1.157
18 apr 2024	17,78	18,00	17,65	17,65	17,65	875
17 apr 2024	17,75	17,85	17,39	17,73	17,73	503
16 apr 2024	17,50	17,70	17,29	17,70	17,70	1.704
15 apr 2024	18,70	18,70	17,64	17,86	17,86	3.332
12 apr 2024	18,38	18,82	18,15	18,16	18,16	1.885
11 apr 2024	18,13	18,34	17,72	18,30	18,30	604
10 apr 2024	17,72	18,28	17,50	18,28	18,28	1.332
09 apr 2024	18,37	18,45	18,20	18,20	18,20	1.720
08 apr 2024	17,99	18,83	17,86	18,69	18,69	3.728
05 apr 2024	17,59	17,89	17,55	17,77	17,77	698
04 apr 2024	18,37	18,44	17,77	17,77	17,77	1.226
03 apr 2024	18,01	18,14	17,76	18,11	18,11	1.241
02 apr 2024	18,21	18,28	18,10	18,20	18,20	927
28 mar 2024	18,15	18,42	18,15	18,41	18,41	2.987
27 mar 2024	18,09	18,10	17,88	18,00	18,00	1.390
26 mar 2024	17,83	17,87	17,67	17,87	17,87	1.486
25 mar 2024	17,66	18,08	17,62	17,80	17,80	6.266
22 mar 2024	17,77	17,77	17,29	17,51	17,51	2.202
21 mar 2024	17,64	17,88	17,50	17,80	17,80	1.220
20 mar 2024	17,07	17,60	17,02	17,60	17,60	1.236
19 mar 2024	16,97	17,25	16,95	17,15	17,15	1.889
18 mar 2024	17,10	17,29	16,80	17,01	17,01	1.524
15 mar 2024	17,21	17,52	17,21	17,23	17,23	938
14 mar 2024	17,60	17,74	17,28	17,33	17,33	579
13 mar 2024	17,94	18,08	17,64	17,64	17,64	1.386
12 mar 2024	18,08	18,16	17,93	17,99	17,99	1.637
11 mar 2024	18,57	18,58	18,15	18,16	18,16	515
08 mar 2024	19,57	19,57	18,61	18,61	18,61	1.356
07 mar 2024	18,28	18,76	18,21	18,57	18,57	1.010
06 mar 2024	18,14	18,43	17,93	18,18	18,18	1.082
05 mar 2024	18,00	18,27	17,89	18,16	18,16	1.892
04 mar 2024	18,05	18,31	18,04	18,04	18,04	1.107
01 mar 2024	18,29	18,29	18,01	18,09	18,09	1.357
29 feb 2024	18,46	18,58	18,05	18,05	18,05	803
28 feb 2024	18,59	18,63	18,34	18,42	18,42	1.338
27 feb 2024	18,72	18,85	18,58	18,58	18,58	748
26 feb 2024	18,16	18,49	18,11	18,44	18,44	1.831
23 feb 2024	18,74	18,74	17,90	17,94	17,94	2.306
22 feb 2024	19,19	19,32	18,61	19,08	19,08	5.138
21 feb 2024	20,46	20,65	20,16	20,19	20,19	2.559
20 feb 2024	20,55	20,89	20,28	20,34	20,34	5.698
19 feb 2024	-	-	-	-	-	-
16 feb 2024	20,60	20,98	20,25	20,97	20,97	3.439
15 feb 2024	21,09	21,15	20,49	20,73	20,73	4.128
14 feb 2024	19,63	21,57	19,63	20,53	20,53	22.905
13 feb 2024	18,04	18,16	17,80	17,88	17,88	2.010
12 feb 2024	18,47	18,64	18,20	18,47	18,47	4.871
09 feb 2024	18,03	18,21	17,84	18,21	18,21	6.785
08 feb 2024	17,50	17,77	17,46	17,77	17,77	1.490
07 feb 2024	17,74	17,82	17,64	17,74	17,74	2.934
06 feb 2024	17,44	17,55	17,37	17,52	17,52	512
05 feb 2024	16,81	17,16	16,79	17,15	17,15	489
02 feb 2024	17,19	17,19	16,85	17,00	17,00	235
01 feb 2024	17,08	17,19	16,72	17,09	17,09	1.725
31 gen 2024	17,39	17,41	17,24	17,24	17,24	204
30 gen 2024	17,59	17,59	17,16	17,19	17,19	273
29 gen 2024	17,29	17,49	17,26	17,44	17,44	3.096
26 gen 2024	17,50	17,63	17,11	17,12	17,12	2.721
25 gen 2024	17,38	17,62	17,16	17,33	17,33	1.479
24 gen 2024	18,22	18,26	17,45	17,48	17,48	3.116
23 gen 2024	18,68	18,76	18,17	18,19	18,19	1.511
22 gen 2024	18,53	18,72	18,50	18,56	18,56	2.039
19 gen 2024	18,48	18,48	18,11	18,32	18,32	1.198
18 gen 2024	18,52	18,65	18,38	18,51	18,51	756
17 gen 2024	18,35	18,55	18,27	18,34	18,34	1.163
16 gen 2024	19,07	19,26	18,50	18,59	18,59	1.194
15 gen 2024	-	-	-	-	-	-
12 gen 2024	18,65	18,86	18,53	18,78	18,78	1.390
11 gen 2024	18,38	18,55	18,14	18,26	18,26	3.033
10 gen 2024	18,32	18,67	18,22	18,59	18,59	2.330
09 gen 2024	18,29	18,41	18,06	18,14	18,14	832
08 gen 2024	18,18	18,33	17,88	18,31	18,31	1.475
05 gen 2024	18,58	18,62	18,45	18,45	18,45	171
04 gen 2024	18,51	18,85	18,35	18,79	18,79	617
03 gen 2024	19,44	19,62	18,83	18,85	18,85	3.542
02 gen 2024	20,03	20,30	19,89	19,92	19,92	3.371
29 dic 2023	20,53	20,59	20,25	20,39	20,39	986
28 dic 2023	20,50	20,81	20,45	20,60	20,60	1.714
27 dic 2023	20,62	20,65	20,54	20,54	20,54	498
22 dic 2023	20,29	20,56	20,25	20,40	20,40	825
21 dic 2023	20,28	20,45	20,05	20,13	20,13	1.482
20 dic 2023	20,48	20,67	20,40	20,53	20,53	1.591
19 dic 2023	20,34	20,58	20,28	20,58	20,58	2.013
18 dic 2023	20,15	20,50	20,06	20,23	20,23	1.042
15 dic 2023	20,60	20,66	20,26	20,31	20,31	846
14 dic 2023	21,30	21,41	20,15	20,32	20,32	2.319
13 dic 2023	20,83	21,00	20,55	20,56	20,56	2.668
12 dic 2023	20,31	20,81	20,27	20,81	20,81	4.535
11 dic 2023	20,49	20,52	20,07	20,31	20,31	950
08 dic 2023	20,14	20,36	20,08	20,36	20,36	5.438
07 dic 2023	19,76	20,10	19,70	20,03	20,03	1.605
06 dic 2023	20,03	20,35	20,02	20,17	20,17	612
05 dic 2023	20,17	20,27	20,02	20,11	20,11	869
04 dic 2023	19,49	20,22	19,49	20,13	20,13	4.446
01 dic 2023	18,95	19,48	18,77	19,44	19,44	3.014
30 nov 2023	18,65	19,15	18,65	19,10	19,10	1.474
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...

Dow Jones38.460,92-42,77(-0,11%)

Nasdaq 15.712,75+16,11(+0,10%)

Nikkei 22537.681,04-779,04(-2,03%)

EUR/USD1,0712+0,0011(+0,11%)

Bitcoin EUR59.922,62-2.597,20(-4,15%)

CMC Crypto 2001.390,39-33,71(-2,37%)

Kratos Defense & Security Solutions, Inc. (0JS0.L)

Dow Jones
38.460,92
-42,77(-0,11%)

Nasdaq
15.712,75
+16,11(+0,10%)

Nikkei 225
37.681,04
-779,04(-2,03%)

EUR/USD
1,0712
+0,0011(+0,11%)

Bitcoin EUR
59.922,62
-2.597,20(-4,15%)

CMC Crypto 200
1.390,39
-33,71(-2,37%)