Italia markets close in 4 hours 12 minutes

MicroVision, Inc. (0K17.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,4500+0,0312 (+2,20%)
In data: 06:55PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20240,00000,00000,00001,45001,4500308
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
26 feb 20242,00002,08001,99002,03002,03008.568
23 feb 20242,06002,06002,00872,02072,02071.820
22 feb 20242,09802,10802,07132,07922,07922.497
21 feb 20242,22002,22002,09002,11002,11008.967
20 feb 20242,23002,29002,10002,12922,129218.803
19 feb 2024------
16 feb 20242,35002,38002,26082,27002,27007.396
15 feb 20242,58002,58002,34002,38002,38009.363
14 feb 20242,50002,50002,40002,41912,41918.673
13 feb 20242,65002,65002,44002,45002,45006.204
12 feb 20242,61942,67002,56002,58002,580010.317
09 feb 20242,52002,64502,51002,62002,62005.725
08 feb 20242,40002,52002,37002,52002,52001.564
07 feb 20242,40822,42002,35002,38002,38001.074
06 feb 20242,34002,41912,34002,41912,41912.390
05 feb 20242,40992,40992,33002,35012,35016.481
02 feb 20242,38002,41002,36002,40092,4009251
01 feb 20242,43002,46002,34002,35912,35911.770
31 gen 20242,45002,53002,45002,49092,49094.688
30 gen 20242,54002,56092,45002,45002,45001.027
29 gen 20242,38002,45912,36002,45002,45003.274
26 gen 20242,42002,46002,33002,33002,3300362
25 gen 20242,39002,44132,35872,39002,39005.119
24 gen 20242,40002,43002,33002,34142,341442.520
23 gen 20242,39002,41002,30082,32922,32926.791
22 gen 20242,51002,51002,26002,26002,260010.330
19 gen 20242,23002,25002,15002,22002,22003.286
18 gen 20242,26002,32982,22002,24082,24085.883
17 gen 20242,22002,25002,19002,21002,2100937
16 gen 20242,36502,39002,24922,24922,249210.485
15 gen 2024------
12 gen 20242,50002,55002,46002,48002,48005.572
11 gen 20242,54982,55002,40002,48002,480020.668
10 gen 20242,64002,68002,55002,64902,649015.003
09 gen 20242,65102,76822,65102,70862,708617.863
08 gen 20242,63002,71502,60002,71502,71504.637
05 gen 20242,53002,70002,52912,68902,6890944
04 gen 20242,50002,62092,50002,62092,62091.282
03 gen 20242,55002,58502,48502,55982,559811.547
02 gen 20242,59502,66812,59002,59872,598710.148
29 dic 20232,76002,82002,62002,68102,681057.124
28 dic 20232,68002,87002,68002,77872,778727.861
27 dic 20232,86872,97002,77152,82902,829037.175
22 dic 20232,54002,61002,51502,60002,60007.734
21 dic 20232,58002,61002,52002,53002,53002.266
20 dic 20232,81002,81002,54802,55002,550029.759
19 dic 20232,64002,84002,64002,78002,780027.116
18 dic 20232,64002,68102,56002,62002,62009.535
15 dic 20232,70002,70002,55902,58092,580919.594
14 dic 20232,66002,80842,62502,63002,630058.748
13 dic 20232,39002,42002,32102,34082,34081.449
12 dic 20232,37002,40912,33002,39002,39003.376
11 dic 20232,50502,57002,32502,35002,350021.138
08 dic 20232,57002,63002,51002,55912,55913.469
07 dic 20232,65002,67972,56002,57092,57092.320
06 dic 20232,55002,73902,55002,61002,610022.493
05 dic 20232,73002,73002,54002,55002,55007.948
04 dic 20232,70802,73952,69002,71002,71007.743
01 dic 20232,53002,69102,47002,68902,689012.956
30 nov 20232,60002,66002,53092,57912,579111.852
*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...