Italia markets close in 7 hours 19 minutes

MicroVision, Inc. (0K17.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,1896-0,1099 (-8,46%)
In data: 06:50PM BST. Mercato aperto.
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20241,25001,25001,17041,18961,1896160
18 lug 20241,28001,33981,27031,29951,299517.875
17 lug 20241,32001,34001,22041,26951,269530.122
16 lug 20241,30001,34001,26951,34001,340058.681
15 lug 20241,27001,28001,19501,23901,239082.450
12 lug 20241,13001,28941,12001,26951,269571.877
11 lug 20241,10001,13961,09001,10961,109617.998
10 lug 20241,11001,12001,06001,07871,078723.074
09 lug 20241,12001,12001,06861,08001,08005.983
08 lug 20241,09001,16961,09001,12011,1201101.155
05 lug 20241,14001,14001,06001,09961,09965.528
04 lug 2024------
03 lug 20241,07001,15001,07001,11961,119650.534
02 lug 20241,05001,06961,03041,03961,03964.309
01 lug 20241,07001,08001,01041,01041,01044.661
28 giu 20241,10001,10001,04961,04961,04967.024
27 giu 20241,07001,11001,06281,09001,090013.239
26 giu 20241,02001,10001,01001,06001,060043.517
25 giu 20241,01001,01960,98421,00041,00044.031
24 giu 20240,96641,04000,96640,98250,982521.656
21 giu 20240,92540,96880,89240,96000,960012.527
20 giu 20240,89000,93950,86680,89300,89306.341
19 giu 2024------
18 giu 20240,96000,97930,89540,89630,89636.862
17 giu 20240,98490,98880,93110,95800,958021.349
14 giu 20241,00501,01000,96651,00501,005057.636
13 giu 20241,05001,05001,00001,01041,01049.333
12 giu 20241,08001,10001,04501,05961,0596107.650
11 giu 20241,06001,07961,03041,05961,059641.697
10 giu 20241,04041,09961,04001,08001,080010.307
07 giu 20241,17001,17001,02001,02001,020068.422
06 giu 20241,10001,11001,02041,09041,090444.338
05 giu 20241,09001,13001,09001,10001,10008.673
04 giu 20241,12981,13001,09001,09001,09003.899
03 giu 20241,19001,20001,11041,12961,129613.047
31 mag 20241,18001,19961,14121,19961,199615.476
30 mag 20241,14001,18001,13911,17041,170424.585
29 mag 20241,12001,13001,11001,11001,110026.028
28 mag 20241,15001,19001,15001,15961,159613.048
24 mag 20241,12001,17001,12001,16601,16605.307
23 mag 20241,15001,16001,09001,09001,090020.062
22 mag 20241,12001,19001,11001,16961,169614.166
21 mag 20241,14001,14961,11041,12961,129651.320
20 mag 20241,20001,20001,12001,15801,158038.663
17 mag 20241,25001,25001,13001,13971,139766.927
16 mag 20241,26921,27961,20001,20961,209679.989
15 mag 20241,43001,51001,29051,29051,290573.337
14 mag 20241,31001,68001,30491,38051,3805220.434
13 mag 20241,24841,36001,21981,26981,269890.917
10 mag 20241,09001,32951,09001,22991,2299129.813
09 mag 20241,62001,64001,57001,61001,61005.517
08 mag 20241,63001,63001,57171,63001,63003.786
07 mag 20241,68801,69001,61821,61821,61824.756
03 mag 20241,67991,67991,58061,59801,59807.687
02 mag 20241,48001,57051,48001,55051,55054.745
01 mag 20241,44001,45231,42721,45231,4523697
30 apr 20241,49501,51001,46001,46001,46001.254
29 apr 20241,50821,54001,50001,54001,540016.035
26 apr 20241,44501,51951,41501,50821,50826.949
25 apr 20241,45001,45001,39821,40051,40051.247
24 apr 20241,49001,49001,42001,44051,44052.194
23 apr 20241,40001,41951,38001,41881,418810.455
22 apr 20241,41821,43001,34951,40951,40956.064
19 apr 20241,46001,48001,43001,44001,44007.011
18 apr 20241,45001,54001,41001,48001,48005.885
17 apr 20241,48501,50001,46001,48501,48509.321
16 apr 20241,50501,50951,46791,48001,480011.755
15 apr 20241,65001,65001,50051,52941,529411.922
12 apr 20241,65981,65981,61001,62801,62804.376
11 apr 20241,64001,68001,61941,68001,68005.638
10 apr 20241,68001,68001,64021,64941,64949.091
09 apr 20241,72001,78061,69941,69941,69945.458
08 apr 20241,69941,71001,66001,68501,685017.626
05 apr 20241,64001,67911,61001,66001,660014.803
04 apr 20241,68001,73001,68001,71061,71064.915
03 apr 20241,63301,70941,63001,69501,69509.078
02 apr 20241,75301,81001,69501,69531,695311.899
28 mar 20241,82801,89001,80001,82931,829318.322
27 mar 20241,68001,81001,68001,79931,79935.906
26 mar 20241,75001,79001,73001,73001,73006.387
25 mar 20241,76001,81001,73001,75841,758413.486
22 mar 20241,72001,75001,69001,70871,70879.940
21 mar 20241,83001,86001,69001,72991,729920.523
20 mar 20241,72001,81911,70001,81071,810714.659
19 mar 20241,78001,78001,68941,71801,718036.119
18 mar 20241,97001,98001,79001,79001,790046.850
15 mar 20242,09002,14001,92001,92881,928825.649
14 mar 20242,26802,30002,05002,05002,050015.382
13 mar 20242,30002,30982,25002,30922,309211.170
12 mar 20242,38002,39002,28792,34082,34084.866
11 mar 20242,50002,51002,36002,40502,40508.362
08 mar 20242,44002,69502,42002,46502,465069.470
07 mar 20242,24002,35002,18002,32922,329221.389
06 mar 20242,11002,28002,10002,18002,18008.646
05 mar 20242,13502,17132,06932,07932,079316.920
04 mar 20242,36502,36502,22002,23022,230250.849
01 mar 20242,35002,35002,27002,33002,330012.407
29 feb 20242,24002,39092,20002,28002,280041.712
28 feb 20242,27002,27802,15002,16002,160017.162
27 feb 20242,10002,20002,09002,15812,158118.308
*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...