Italia markets open in 2 hours 13 minutes

LendingTree, Inc. (0JTZ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,97-1,03 (-2,15%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202448,3149,6346,8446,9746,97919
30 apr 202442,9948,6541,5148,0048,008.348
29 apr 202438,2938,2936,8036,8036,8071
26 apr 2024------
25 apr 202436,0536,0536,0536,0536,05-
24 apr 2024------
23 apr 202437,0537,8237,0037,8037,8024
22 apr 202434,5135,0533,8334,4434,4417
19 apr 202434,7834,7834,1734,1734,1768
18 apr 202434,8534,8534,4834,4834,4869
17 apr 202434,8535,4834,3134,3134,3141
16 apr 202434,5135,2934,1035,2035,20118
15 apr 202437,9937,9936,8036,8036,808
12 apr 202438,0538,9837,7937,8537,85519
11 apr 202439,1939,1937,8138,7138,7134
10 apr 202439,4039,8438,8739,8439,8419
09 apr 202441,0341,9540,6640,6640,666
08 apr 202440,4540,8339,4340,8340,83534
05 apr 202438,8439,5738,8439,5739,5721
04 apr 202441,0241,0240,9141,0241,0231
03 apr 202439,6740,5039,6740,5040,50194
02 apr 2024------
28 mar 202441,0143,1941,0142,1042,10252
27 mar 202440,0241,5940,0241,5941,5952
26 mar 202441,1141,1140,0140,7740,776
25 mar 202441,5041,5040,4340,4340,4315
22 mar 202443,9443,9441,5141,5141,51276
21 mar 202441,7244,1341,3043,4243,42364
20 mar 202437,0038,7437,0038,1538,1530
19 mar 202435,7236,4935,7236,2636,26307
18 mar 202437,6037,6036,4536,4936,49547
15 mar 202438,3139,4737,6137,7037,7021
14 mar 202441,3041,3038,2838,2838,28232
13 mar 202442,1743,7641,0641,2241,2284
12 mar 202440,0140,9539,9740,2840,2893
11 mar 202440,4241,8739,7440,1340,13178
08 mar 202439,9042,2239,9042,0842,08231
07 mar 202439,4940,0039,1139,9539,95102
06 mar 202441,0041,0039,5039,5039,50155
05 mar 202438,7640,2138,5240,2140,21145
04 mar 202440,4241,3739,7639,7639,76306
01 mar 202439,9440,1537,9039,9539,95555
29 feb 202436,3937,8635,5836,6836,68100
28 feb 202433,7437,0433,4835,2835,282.190
27 feb 202429,5034,9928,8031,9631,961.726
26 feb 202433,7535,0433,7534,4734,47108
23 feb 202434,5334,5334,1334,1334,13401
22 feb 202436,1036,1035,7835,7835,78112
21 feb 202433,5135,0433,5135,0435,0421
20 feb 202435,2535,2534,1734,3134,3111
19 feb 2024------
16 feb 202436,6036,7435,7236,5536,55143
15 feb 202436,2436,2435,6036,1436,1447
14 feb 202435,3636,4535,0935,8735,87584
13 feb 202434,2734,4932,6234,4034,40467
12 feb 202436,4938,0736,4037,5037,50341
09 feb 202434,3136,1634,3136,0536,05656
08 feb 202430,1533,7830,1533,7033,70118
07 feb 202430,1030,4329,3930,4330,4363
06 feb 202429,4930,4229,3130,0930,0963
05 feb 202430,7731,6229,8530,8230,82261
02 feb 202431,8032,7531,8032,6132,611
01 feb 202433,2033,2030,8331,9231,92337
31 gen 202433,0834,6532,4234,6134,611.008
30 gen 202434,4734,9533,7934,2434,24357
29 gen 202433,7434,6833,2234,5134,51203
26 gen 202433,2534,4633,2534,2234,2232
25 gen 202433,8834,8633,1033,6933,69339
24 gen 202431,0133,3631,0132,7532,75373
23 gen 202431,4731,7630,4730,4730,4773
22 gen 202428,5030,1528,1929,8929,89779
19 gen 202426,1827,1025,3827,1027,10276
18 gen 202426,0926,8825,5025,8925,89217
17 gen 202427,0027,0024,8425,9425,94347
16 gen 202427,6528,2627,2027,6027,601.259
15 gen 2024------
12 gen 202429,8329,8328,1228,8528,85189
11 gen 202431,8932,5129,3829,9929,992.747
10 gen 202433,7234,1932,8333,0133,01460
09 gen 202436,2236,2233,6234,4434,44671
08 gen 202430,4534,4930,4534,4434,443.511
05 gen 202428,5229,9528,5229,9529,9583
04 gen 202428,8330,4328,3530,4330,43732
03 gen 202428,2528,8427,5628,4528,45141
02 gen 202429,3130,4429,3129,7229,72564
29 dic 202330,7831,5330,1530,6330,63113
28 dic 202331,4631,8131,0031,5131,5157
27 dic 2023------
22 dic 202331,2531,3430,1430,1430,14317
21 dic 202330,0131,0329,7430,8230,82941
20 dic 202330,5031,9930,2330,4330,43970
19 dic 202330,7231,8429,8230,8130,81941
18 dic 202329,8830,6829,2430,3930,392.252
15 dic 202329,1930,1028,2229,4829,48485
14 dic 202327,3729,8427,3728,6628,662.526
13 dic 202323,4523,6523,0423,6523,6554
12 dic 202323,4723,4722,4523,2923,2930
11 dic 202323,6624,0022,7423,1423,14503
08 dic 202322,7824,0021,9123,5123,511.221
07 dic 202320,0423,0820,0422,8122,81521
*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...