Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.236,52 +723,49 (+1,24%)
Mitek Systems, Inc. (0K1W.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:36PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 13,43 | 13,68 | 13,36 | 13,49 | 13,49 | 161 |
| 02 mag 2024 | 12,50 | 12,80 | 12,50 | 12,50 | 12,50 | 100 |
| 01 mag 2024 | 12,64 | 12,75 | 12,55 | 12,55 | 12,55 | 1.070 |
| 30 apr 2024 | 12,56 | 12,65 | 12,55 | 12,63 | 12,63 | 6 |
| 29 apr 2024 | 12,69 | 12,91 | 12,50 | 12,57 | 12,57 | 204 |
| 26 apr 2024 | 12,49 | 12,70 | 12,49 | 12,70 | 12,70 | 2.187 |
| 25 apr 2024 | 12,43 | 12,57 | 12,33 | 12,50 | 12,50 | 405 |
| 24 apr 2024 | 13,04 | 13,04 | 12,64 | 12,76 | 12,76 | 51 |
| 23 apr 2024 | 12,70 | 13,27 | 12,70 | 13,15 | 13,15 | 614 |
| 22 apr 2024 | 12,31 | 12,66 | 12,31 | 12,66 | 12,66 | 3.885 |
| 19 apr 2024 | 11,83 | 11,99 | 11,80 | 11,94 | 11,94 | 55 |
| 18 apr 2024 | 12,20 | 12,30 | 11,95 | 12,18 | 12,18 | 88 |
| 17 apr 2024 | 13,33 | 13,49 | 12,08 | 12,44 | 12,44 | 4.397 |
| 16 apr 2024 | 13,70 | 14,59 | 13,40 | 13,50 | 13,50 | 7.526 |
| 15 apr 2024 | 15,45 | 16,24 | 14,90 | 14,90 | 14,90 | 6.454 |
| 12 apr 2024 | 14,59 | 14,73 | 14,50 | 14,59 | 14,59 | 890 |
| 11 apr 2024 | 14,55 | 14,60 | 14,23 | 14,43 | 14,43 | 146 |
| 10 apr 2024 | 14,20 | 14,32 | 14,08 | 14,11 | 14,11 | 842 |
| 09 apr 2024 | 14,78 | 14,78 | 14,36 | 14,36 | 14,36 | 872 |
| 08 apr 2024 | 14,70 | 14,74 | 14,43 | 14,49 | 14,49 | 735 |
| 05 apr 2024 | 14,85 | 14,89 | 14,20 | 14,63 | 14,63 | 1.016 |
| 04 apr 2024 | 14,27 | 14,47 | 14,25 | 14,47 | 14,47 | 421 |
| 03 apr 2024 | 13,91 | 13,95 | 13,72 | 13,89 | 13,89 | 1.955 |
| 02 apr 2024 | 14,08 | 14,15 | 14,00 | 14,00 | 14,00 | 1.886 |
| 28 mar 2024 | 13,85 | 14,18 | 13,71 | 13,90 | 13,90 | 4.718 |
| 27 mar 2024 | 13,23 | 13,91 | 13,23 | 13,91 | 13,91 | 5.476 |
| 26 mar 2024 | 13,03 | 13,50 | 12,90 | 13,15 | 13,15 | 1.515 |
| 25 mar 2024 | 12,66 | 13,01 | 12,65 | 12,81 | 12,81 | 4.567 |
| 22 mar 2024 | 12,64 | 12,64 | 12,45 | 12,49 | 12,49 | 1.065 |
| 21 mar 2024 | 12,61 | 12,73 | 12,26 | 12,46 | 12,46 | 2.325 |
| 20 mar 2024 | 12,05 | 12,65 | 11,13 | 12,65 | 12,65 | 2.338 |
| 19 mar 2024 | 12,38 | 12,49 | 12,14 | 12,38 | 12,38 | 4.762 |
| 18 mar 2024 | 11,89 | 12,29 | 11,66 | 12,26 | 12,26 | 913 |
| 15 mar 2024 | 11,63 | 11,86 | 11,51 | 11,70 | 11,70 | 551 |
| 14 mar 2024 | 12,11 | 12,11 | 11,88 | 11,90 | 11,90 | 4 |
| 13 mar 2024 | 11,99 | 12,10 | 11,85 | 12,02 | 12,02 | 444 |
| 12 mar 2024 | 11,80 | 12,01 | 11,79 | 11,82 | 11,82 | 1.214 |
| 11 mar 2024 | 11,55 | 11,97 | 11,37 | 11,88 | 11,88 | 4.880 |
| 08 mar 2024 | 11,59 | 11,63 | 11,55 | 11,55 | 11,55 | 160 |
| 07 mar 2024 | 11,47 | 11,56 | 11,36 | 11,53 | 11,53 | 53 |
| 06 mar 2024 | 11,62 | 11,62 | 11,43 | 11,56 | 11,56 | 850 |
| 05 mar 2024 | 11,57 | 11,62 | 11,43 | 11,44 | 11,44 | 1.258 |
| 04 mar 2024 | 11,94 | 11,97 | 11,89 | 11,92 | 11,92 | 388 |
| 01 mar 2024 | 11,62 | 11,75 | 11,47 | 11,74 | 11,74 | 1.726 |
| 29 feb 2024 | 11,46 | 11,74 | 11,46 | 11,74 | 11,74 | 134 |
| 28 feb 2024 | 11,56 | 11,62 | 11,51 | 11,51 | 11,51 | 24 |
| 27 feb 2024 | 11,60 | 11,73 | 11,50 | 11,50 | 11,50 | 1.097 |
| 26 feb 2024 | 11,57 | 11,79 | 11,39 | 11,56 | 11,56 | 7 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 11,79 | 11,79 | 11,63 | 11,76 | 11,76 | 1.627 |
| 21 feb 2024 | 11,68 | 11,91 | 11,52 | 11,84 | 11,84 | 355 |
| 20 feb 2024 | 12,04 | 12,17 | 11,76 | 11,93 | 11,93 | 1.686 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 12,19 | 12,34 | 12,16 | 12,20 | 12,20 | 35 |
| 15 feb 2024 | 12,39 | 12,39 | 12,01 | 12,13 | 12,13 | 194 |
| 14 feb 2024 | 11,98 | 12,08 | 11,82 | 11,89 | 11,89 | 828 |
| 13 feb 2024 | 12,30 | 12,66 | 12,09 | 12,11 | 12,11 | 773 |
| 12 feb 2024 | 12,65 | 12,78 | 12,51 | 12,62 | 12,62 | 1.624 |
| 09 feb 2024 | 12,35 | 12,53 | 12,32 | 12,51 | 12,51 | 1.082 |
| 08 feb 2024 | 12,57 | 12,59 | 12,39 | 12,40 | 12,40 | 530 |
| 07 feb 2024 | 12,82 | 12,91 | 12,69 | 12,88 | 12,88 | 1.320 |
| 06 feb 2024 | 12,65 | 12,72 | 12,59 | 12,72 | 12,72 | 42 |
| 05 feb 2024 | 12,60 | 12,60 | 12,47 | 12,55 | 12,55 | 278 |
| 02 feb 2024 | 12,81 | 12,96 | 12,72 | 12,72 | 12,72 | 934 |
| 01 feb 2024 | 12,78 | 12,97 | 12,65 | 12,65 | 12,65 | 286 |
| 31 gen 2024 | 12,71 | 12,74 | 12,62 | 12,65 | 12,65 | 298 |
| 30 gen 2024 | 12,70 | 12,83 | 12,70 | 12,71 | 12,71 | 241 |
| 29 gen 2024 | 12,73 | 12,73 | 12,65 | 12,69 | 12,69 | 168 |
| 26 gen 2024 | 12,51 | 12,65 | 12,51 | 12,62 | 12,62 | 219 |
| 25 gen 2024 | 12,62 | 12,67 | 12,62 | 12,62 | 12,62 | 2.582 |
| 24 gen 2024 | 12,95 | 12,95 | 12,52 | 12,52 | 12,52 | 636 |
| 23 gen 2024 | 12,68 | 12,87 | 12,55 | 12,87 | 12,87 | 332 |
| 22 gen 2024 | 12,26 | 12,64 | 12,26 | 12,41 | 12,41 | 747 |
| 19 gen 2024 | 12,16 | 12,28 | 12,03 | 12,11 | 12,11 | 1.583 |
| 18 gen 2024 | 11,83 | 12,09 | 11,83 | 11,99 | 11,99 | 2.093 |
| 17 gen 2024 | 11,66 | 11,76 | 11,66 | 11,72 | 11,72 | 11 |
| 16 gen 2024 | 11,97 | 11,99 | 11,76 | 11,77 | 11,77 | 1.410 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 12,25 | 12,25 | 12,05 | 12,11 | 12,11 | 1.236 |
| 11 gen 2024 | 12,12 | 12,19 | 11,99 | 12,09 | 12,09 | 371 |
| 10 gen 2024 | 12,09 | 12,14 | 12,09 | 12,14 | 12,14 | 135 |
| 09 gen 2024 | 11,91 | 12,21 | 11,91 | 12,21 | 12,21 | 116 |
| 08 gen 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | 257 |
| 05 gen 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | 141 |
| 04 gen 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | 200 |
| 03 gen 2024 | 12,75 | 12,78 | 12,54 | 12,64 | 12,64 | 2.334 |
| 02 gen 2024 | 12,85 | 12,95 | 12,71 | 12,83 | 12,83 | 3.469 |
| 29 dic 2023 | 13,43 | 13,44 | 13,02 | 13,08 | 13,08 | 1.162 |
| 28 dic 2023 | 13,02 | 13,20 | 13,02 | 13,11 | 13,11 | 68 |
| 27 dic 2023 | 12,93 | 13,05 | 12,93 | 13,05 | 13,05 | 1.677 |
| 22 dic 2023 | 12,94 | 13,00 | 12,83 | 12,93 | 12,93 | 163 |
| 21 dic 2023 | 12,75 | 12,98 | 12,65 | 12,79 | 12,79 | 943 |
| 20 dic 2023 | 12,78 | 12,95 | 12,72 | 12,95 | 12,95 | 1.194 |
| 19 dic 2023 | 12,76 | 12,77 | 12,51 | 12,72 | 12,72 | 1.644 |
| 18 dic 2023 | 12,90 | 12,90 | 12,48 | 12,64 | 12,64 | 1.905 |
| 15 dic 2023 | 12,93 | 12,93 | 12,63 | 12,81 | 12,81 | 959 |
| 14 dic 2023 | 12,80 | 13,02 | 12,44 | 12,73 | 12,73 | 993 |
| 13 dic 2023 | 11,70 | 11,97 | 11,64 | 11,87 | 11,87 | 143 |
| 12 dic 2023 | 11,21 | 11,55 | 11,19 | 11,55 | 11,55 | 1.208 |
| 11 dic 2023 | 11,03 | 11,20 | 10,94 | 11,18 | 11,18 | 5.257 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.