Italia markets open in 4 hours 6 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0620 -0,0026 (-0,24%) Bitcoin EUR
57.036,30 -1.012,88 (-1,74%) CMC Crypto 200
1.242,42 +356,88 (+37,39%)
Netlist, Inc. (0K6M.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:28PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 1,0900 | 1,2400 | 1,0900 | 1,2400 | 1,2400 | 13.171 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 201 |
| 15 apr 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | 4.000 |
| 12 apr 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 3.300 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 1,1950 | 1,2800 | 1,1900 | 1,2800 | 1,2800 | 3.529 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 1,3500 | 1,4400 | 1,2600 | 1,2600 | 1,2600 | 13.700 |
| 05 apr 2024 | 1,2100 | 1,3800 | 1,2100 | 1,3800 | 1,3800 | 9.174 |
| 04 apr 2024 | 1,2900 | 1,3000 | 1,2000 | 1,2400 | 1,2400 | 15.372 |
| 03 apr 2024 | 1,3400 | 1,3400 | 1,2500 | 1,3200 | 1,3200 | 23.000 |
| 02 apr 2024 | 1,3700 | 1,4500 | 1,3700 | 1,4000 | 1,4000 | 9.580 |
| 28 mar 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 4.858 |
| 27 mar 2024 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 1,6300 | 6.000 |
| 26 mar 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 10.000 |
| 25 mar 2024 | 1,6100 | 1,6400 | 1,5700 | 1,5700 | 1,5700 | 15.300 |
| 22 mar 2024 | 1,6300 | 1,6300 | 1,6200 | 1,6200 | 1,6200 | 1.811 |
| 21 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 50 |
| 20 mar 2024 | 1,6500 | 1,6500 | 1,6200 | 1,6200 | 1,6200 | 1.147 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 1,6000 | 1,6100 | 1,6000 | 1,6100 | 1,6100 | 1.400 |
| 15 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1.000 |
| 14 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 495 |
| 13 mar 2024 | 1,7300 | 1,7900 | 1,7100 | 1,7900 | 1,7900 | 9.850 |
| 12 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 538 |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 300 |
| 06 mar 2024 | 1,6800 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 6.000 |
| 05 mar 2024 | 1,5500 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 2.510 |
| 04 mar 2024 | 1,6100 | 1,6100 | 1,5800 | 1,5800 | 1,5800 | 2.300 |
| 01 mar 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1.000 |
| 29 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1.000 |
| 28 feb 2024 | 1,6300 | 1,6300 | 1,6178 | 1,6178 | 1,6178 | 10.839 |
| 27 feb 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1.000 |
| 26 feb 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 22.209 |
| 23 feb 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1.000 |
| 22 feb 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5400 | 1,5400 | 2.750 |
| 21 feb 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5500 | 1,5500 | 2.000 |
| 20 feb 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 1.400 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,6800 | 1,6800 | 1,6600 | 1,6600 | 1,6600 | 20.600 |
| 15 feb 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5400 | 1,5400 | 14.101 |
| 14 feb 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 2.000 |
| 13 feb 2024 | 1,4200 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 2.000 |
| 12 feb 2024 | 1,5500 | 1,5500 | 1,3900 | 1,4900 | 1,4900 | 22.900 |
| 09 feb 2024 | 1,5900 | 1,6900 | 1,5900 | 1,6900 | 1,6900 | 5.494 |
| 08 feb 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | 7.000 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 1,6300 | 1,7400 | 1,6300 | 1,7300 | 1,7300 | 4.886 |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1,7900 | 1,8000 | 1,7800 | 1,7900 | 1,7900 | 2.000 |
| 01 feb 2024 | 1,8200 | 1,8200 | 1,7800 | 1,7800 | 1,7800 | 2.000 |
| 31 gen 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 600 |
| 30 gen 2024 | - | - | - | - | - | - |
| 29 gen 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 100 |
| 26 gen 2024 | 1,9500 | 1,9800 | 1,9400 | 1,9600 | 1,9600 | 4.400 |
| 25 gen 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 100 |
| 24 gen 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 257 |
| 23 gen 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 300 |
| 22 gen 2024 | 1,9600 | 1,9600 | 1,9400 | 1,9400 | 1,9400 | 702 |
| 19 gen 2024 | 1,9700 | 1,9700 | 1,9100 | 1,9100 | 1,9100 | 1.700 |
| 18 gen 2024 | 1,8900 | 2,1600 | 1,8900 | 2,1600 | 2,1600 | 26.513 |
| 17 gen 2024 | 1,8900 | 1,8900 | 1,8800 | 1,8800 | 1,8800 | 2.800 |
| 16 gen 2024 | 2,0600 | 2,0600 | 1,9600 | 1,9600 | 1,9600 | 3.500 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 900 |
| 11 gen 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1.700 |
| 10 gen 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 300 |
| 09 gen 2024 | 1,7600 | 1,7900 | 1,7600 | 1,7900 | 1,7900 | 5.000 |
| 08 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 500 |
| 05 gen 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 4.925 |
| 04 gen 2024 | 2,0600 | 2,1800 | 1,9900 | 2,1800 | 2,1800 | 14.097 |
| 03 gen 2024 | 2,1300 | 2,2600 | 2,1300 | 2,2600 | 2,2600 | 16.238 |
| 02 gen 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,9800 | 4.746 |
| 29 dic 2023 | 1,7800 | 1,8500 | 1,7800 | 1,7900 | 1,7900 | 47.000 |
| 28 dic 2023 | 1,4500 | 1,8100 | 1,4500 | 1,8000 | 1,8000 | 9.571 |
| 27 dic 2023 | 1,4000 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 2.196 |
| 22 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 3.200 |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | 1,2300 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 17.551 |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 1.250 |
| 15 dic 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 655 |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | - | - | - | - | - | - |
| 11 dic 2023 | - | - | - | - | - | - |
| 08 dic 2023 | 1,2200 | 1,2400 | 1,2200 | 1,2294 | 1,2294 | 19.172 |
| 07 dic 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 2.000 |
| 06 dic 2023 | 1,2000 | 1,2200 | 1,0221 | 1,2200 | 1,2200 | 17.260 |
| 05 dic 2023 | 1,2900 | 1,4700 | 1,2900 | 1,3850 | 1,3850 | 22.584 |
| 04 dic 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 350 |
| 01 dic 2023 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 1.758 |
| 30 nov 2023 | - | - | - | - | - | - |
| 29 nov 2023 | 1,3200 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 501 |
| 28 nov 2023 | 1,2500 | 1,3000 | 1,2500 | 1,2905 | 1,2905 | 13.075 |
| 27 nov 2023 | 1,2400 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 7.874 |
| 24 nov 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 4.520 |
| *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.