Italia Markets closed

MicroVision, Inc. (0K17.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,6890+0,1099 (+4,26%)
Alla chiusura: 06:25PM GMT
Periodo di tempo:
01 dic 2022 - 01 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 20232,53002,69102,47002,68902,689011.987
30 nov 20232,60002,66002,53092,57912,579111.852
29 nov 20232,56982,67002,53002,57092,570910.985
28 nov 20232,57002,57002,47002,48912,489116.278
27 nov 20232,47002,56982,46502,55002,550016.501
24 nov 20232,45002,52802,40002,48032,48035.398
23 nov 2023------
22 nov 20232,29002,45002,29002,43502,435014.722
21 nov 20232,36002,36002,23082,25002,25009.209
20 nov 20232,41002,54002,40082,41002,410018.469
17 nov 20232,32002,38002,27002,34002,340038.768
16 nov 20232,34002,34002,21822,30002,30008.546
15 nov 20232,14002,62002,13002,34002,340081.532
14 nov 20232,00002,09002,00002,08002,080023.544
13 nov 20231,95921,98991,91011,95001,950016.325
10 nov 20231,90001,97001,89001,96001,96002.874
09 nov 20231,96002,00501,91931,99071,99072.076
08 nov 20232,03002,03001,96981,98981,98986.330
07 nov 20232,02002,06981,96921,98981,98984.520
06 nov 20232,50002,80002,01982,03002,030041.666
03 nov 20232,12502,29002,10002,28842,288415.080
02 nov 20231,94002,04001,94002,04002,04005.883
01 nov 20231,89001,90001,84001,85001,85007.576
31 ott 20231,88001,93001,86001,89001,89002.958
30 ott 20231,96001,96001,90001,90001,90001.581
27 ott 20232,00002,01981,95001,95001,95002.826
26 ott 20231,97002,03021,95501,96001,96003.426
25 ott 20231,99002,04921,95001,97981,97984.444
24 ott 20231,98002,03021,97001,97981,97981.260
23 ott 20231,99001,99001,91101,98201,98206.282
20 ott 20231,97982,02001,93802,00002,000010.589
19 ott 20232,04002,06002,01002,02002,02004.191
18 ott 20232,17002,17002,06002,06002,06005.118
17 ott 20232,09002,20002,09002,18502,18501.161
16 ott 20232,08002,14002,07002,13022,13024.303
13 ott 20232,09982,10002,06502,08002,08002.931
12 ott 20232,12832,16982,06982,09502,09502.899
11 ott 20232,22002,25002,10002,10002,10003.374
10 ott 20232,10002,28002,10002,21002,210010.218
09 ott 20232,18002,18002,06502,09902,09905.232
06 ott 20232,10002,21912,10002,19902,19902.495
05 ott 20232,15002,15002,06202,10112,1011963
04 ott 20232,10982,14702,06262,12982,12981.611
03 ott 20232,06982,10982,05802,06982,06989.830
02 ott 20232,20002,20002,07502,08022,08022.797
29 set 20232,25002,26982,17252,17902,17903.933
28 set 20232,19002,20002,09982,18092,18099.655
27 set 20232,19002,27022,19002,19982,19989.851
26 set 20232,15502,22982,15022,20022,200210.888
25 set 20232,12002,23502,10002,16502,16501.048
22 set 20232,15002,16502,12982,13502,1350776
21 set 20232,13002,15022,09022,12982,12984.465
20 set 20232,27502,33982,24982,24982,24986.387
19 set 20232,13002,25982,08022,25982,25987.893
18 set 20232,17502,17502,13902,15012,15012.264
15 set 20232,28882,28882,23982,25982,25988.436
14 set 20232,28002,34002,27982,28502,28503.570
13 set 20232,33002,36202,28502,28502,28503.041
12 set 20232,28002,32982,28002,29502,29502.635
11 set 20232,38002,39932,30072,32982,32985.841
08 set 20232,44002,44002,36022,36022,3602280
07 set 20232,43002,44802,30502,42322,423210.702
06 set 20232,51002,55972,46212,46212,46216.547
05 set 20232,50102,59102,48002,51032,51039.864
04 set 2023------
01 set 20232,56002,61502,48022,49752,49758.114
31 ago 20232,56002,65972,52972,52972,52974.579
30 ago 20232,63882,72002,52972,59032,590310.637
29 ago 20232,48022,65002,48022,65002,65002.553
25 ago 20232,45002,46982,39982,41982,4198999
24 ago 20232,72002,72002,47982,47982,479820.611
23 ago 20232,62002,66972,58002,66972,66972.445
22 ago 20232,66002,66972,57002,57002,57007.806
21 ago 20232,65002,66032,60002,61972,61973.599
18 ago 20232,53002,69972,53002,67032,67034.631
17 ago 20232,71002,71002,60202,67972,679728.965
16 ago 20232,82002,82002,71972,71972,7197831
15 ago 20232,86002,87972,77002,79032,790313.763
14 ago 20232,86002,86972,77972,82332,82332.068
11 ago 20232,72002,86152,72002,86152,86156.979
10 ago 20233,00003,00892,83032,84032,840313.538
09 ago 20233,00323,15992,94973,04033,040315.961
08 ago 20233,27003,30003,20003,30003,30008.397
07 ago 20233,54103,54103,30033,38003,380015.210
04 ago 20233,55003,60003,51043,53803,53807.283
03 ago 20233,55003,64203,49003,54963,54965.425
02 ago 20233,70103,71003,50003,58963,589637.434
01 ago 20234,01104,01103,74153,77853,77856.566
31 lug 20233,88954,01003,80154,01004,01006.557
28 lug 20233,65003,78803,61003,78153,781517.810
27 lug 20233,70003,70003,57503,60853,60857.301
26 lug 20233,62003,69003,53153,57853,57856.454
25 lug 20233,68003,71853,64003,64323,64325.796
24 lug 20233,83003,83003,64153,66103,66107.017
21 lug 20233,88203,91853,75003,80153,80155.366
20 lug 20234,00004,00003,80003,86503,86505.277
19 lug 20234,13444,15853,98854,01854,01854.970
18 lug 20234,23004,23004,08114,12854,12857.864
17 lug 20234,12004,25904,10854,25854,25856.290
14 lug 20234,35004,42504,19154,21854,218517.280
*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...