Italia markets closed

Match Group, Inc. (0JZ7.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,62+0,13 (+0,17%)
Alla chiusura: 07:08PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202431,2032,2731,5931,8231,822.743
02 mag 202431,4631,7630,7631,1731,175.707
01 mag 202431,5931,6831,1231,3531,353.658
30 apr 202431,4231,8231,2831,5231,523.738
29 apr 202432,0632,2231,5331,7331,738.190
26 apr 202431,1032,2231,8032,2232,222.711
25 apr 202431,2431,8031,1031,5631,565.705
24 apr 202431,3431,9831,4131,9031,902.214
23 apr 202432,3632,1931,7531,7531,754.277
22 apr 202432,2932,6231,9032,2432,247.505
19 apr 202431,5232,4231,9832,1332,131.637
18 apr 202431,7532,8331,4232,3332,334.860
17 apr 202432,0132,3431,7432,2232,221.665
16 apr 202432,5032,3031,6732,0132,016.947
15 apr 202432,8532,9532,3132,3132,313.937
12 apr 202434,0133,5532,7632,7932,792.825
11 apr 202433,4933,8733,2033,8333,832.113
10 apr 202435,6034,5433,5333,6033,60741
09 apr 202434,3135,7434,1935,2835,289.315
08 apr 202434,2534,3033,5634,0834,083.865
05 apr 202433,8534,0433,3633,8033,803.921
04 apr 202436,0336,0234,4734,6934,698.688
03 apr 202435,4435,8434,9835,7635,762.720
02 apr 202436,2935,6635,1935,3835,384.441
28 mar 202435,5736,9636,0836,4836,485.572
27 mar 202435,6636,1435,4035,5035,505.791
26 mar 202435,3235,9835,3935,6135,612.136
25 mar 202435,6435,9335,1135,4035,401.819
22 mar 202435,3136,2335,7135,8335,835.514
21 mar 202435,5336,2935,4835,9035,901.832
20 mar 202435,3535,8734,9735,5535,552.282
19 mar 202435,3735,4934,8835,3935,391.954
18 mar 202433,5635,0833,5735,0135,017.137
15 mar 202433,1333,5533,0733,2433,24717
14 mar 202433,7834,0132,3433,3733,3710.464
13 mar 202433,7133,9033,1333,2833,283.318
12 mar 202434,7534,0133,0333,0433,045.557
11 mar 202434,5534,5933,8334,2934,292.003
08 mar 202434,1734,7134,0734,0734,073.968
07 mar 202433,6534,4233,8234,2234,222.100
06 mar 202435,1335,0733,8133,8133,814.400
05 mar 202435,2135,1134,3435,0035,004.068
04 mar 202435,7435,9134,8835,0735,076.963
01 mar 202436,4436,3635,3835,9035,904.504
29 feb 202436,0136,4035,6036,2636,263.268
28 feb 202436,7936,7936,0136,7036,702.862
27 feb 202436,7737,5336,7537,5337,53932
26 feb 202437,1237,5036,5836,8236,823.733
23 feb 202436,1137,0236,2236,6936,691.154
22 feb 202436,9536,7935,5035,9335,933.671
21 feb 202435,9236,5235,9536,2636,262.729
20 feb 202437,5437,1936,3936,3936,392.850
19 feb 202437,4637,4637,4637,4637,46-
16 feb 202437,7037,7336,8437,7337,733.575
15 feb 202436,4037,6336,5437,5137,515.386
14 feb 202435,8436,5436,0136,1936,191.367
13 feb 202437,0836,4135,4435,5935,5911.953
12 feb 202435,5737,4335,4037,3637,368.632
09 feb 202434,7235,8935,0335,5635,562.602
08 feb 202434,8035,0534,6535,0535,051.750
07 feb 202436,1036,1734,9435,0735,076.456
06 feb 202435,7136,3935,6936,1036,103.902
05 feb 202437,5637,3435,8035,8035,805.129
02 feb 202438,6238,3737,2437,2637,267.872
01 feb 202438,5838,8537,4438,3938,394.855
31 gen 202437,8339,1836,9039,0539,056.600
30 gen 202438,4338,2937,6037,7637,763.593
29 gen 202438,1538,5037,4138,1838,187.392
26 gen 202437,9238,1437,5437,8637,862.741
25 gen 202436,8638,5136,5638,2838,2812.131
24 gen 202436,9237,3736,7736,8736,873.733
23 gen 202436,3237,0936,1236,1536,151.180
22 gen 202435,9437,0436,0036,1236,1213.500
19 gen 202436,6336,6135,6936,0836,081.686
18 gen 202435,8536,3235,7236,0936,092.756
17 gen 202436,1336,1935,5335,5535,552.829
16 gen 202437,3036,8036,2836,3836,386.044
15 gen 202436,8536,8536,8536,8536,85-
12 gen 202437,5038,2637,2637,3237,323.904
11 gen 202439,4238,8736,9037,6537,6517.394
10 gen 202439,6339,4238,5339,2539,258.204
09 gen 202441,4543,0038,6538,9138,9188.045
08 gen 202436,5437,6636,3437,6637,664.588
05 gen 202436,5037,0636,0736,9236,923.983
04 gen 202436,0136,4235,6536,2836,281.683
03 gen 202436,1935,9534,9035,5935,592.622
02 gen 202436,5436,6735,4936,4736,474.390
29 dic 202336,4736,7036,1536,5836,582.207
28 dic 202335,7036,7535,7236,7436,745.039
27 dic 202334,7035,6035,4035,6035,603.318
22 dic 202335,1035,4735,0435,1035,10140.876
21 dic 202334,7535,0334,1235,0335,031.751
20 dic 202334,7535,3834,7435,2235,223.827
19 dic 202334,8135,3034,2534,7134,715.461
18 dic 202334,7534,3533,5634,3334,3311.458
15 dic 202334,8834,6733,9234,1234,123.941
14 dic 202333,5835,0034,1334,3834,389.742
13 dic 202332,0533,2831,9732,8432,843.560
12 dic 202332,5532,7831,7531,9931,996.353
11 dic 202332,1632,4632,0932,4032,403.261
*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...