Italia markets closed

Nutanix, Inc. (0K9O.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,65+0,08 (+0,17%)
Alla chiusura: 06:32PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202449,5249,6649,2449,5349,53692
25 lug 202448,7149,5748,0949,5749,573.995
24 lug 202449,8050,8249,6449,6549,651.810
23 lug 202449,7750,3049,7050,3050,30839
22 lug 202448,3149,0248,3148,3548,35554
19 lug 202447,9248,6047,6248,0948,092.530
18 lug 202448,4748,5746,9447,6247,623.357
17 lug 202450,0050,0048,0048,1948,196.834
16 lug 202451,8952,2149,2549,3549,356.185
15 lug 202454,4954,5451,9051,9251,928.963
12 lug 202456,3856,6154,5455,0255,022.798
11 lug 202459,3459,9356,9756,9756,975.322
10 lug 202459,5159,6957,7959,2159,212.743
09 lug 202459,8760,1559,0559,2159,215.399
08 lug 202459,8360,4559,8360,3260,321.683
05 lug 202458,8359,8958,8359,8259,821.354
04 lug 2024------
03 lug 202459,6259,8358,4758,6358,634.280
02 lug 202459,4860,5558,2260,4160,411.453
01 lug 202456,9059,2456,8459,0459,042.055
28 giu 202456,6757,6356,3956,6956,691.912
27 giu 202454,6057,2854,5356,8456,844.203
26 giu 202453,0454,6953,0454,5454,542.902
25 giu 202453,4553,5252,9553,2553,251.121
24 giu 202452,9052,9852,4052,8852,881.383
21 giu 202452,4853,0552,2352,6552,651.335
20 giu 202453,6253,8251,9852,1852,185.597
19 giu 2024------
18 giu 202454,9054,9053,0653,6553,651.138
17 giu 202454,4554,6153,4354,4554,45674
14 giu 202453,5153,8553,3153,8553,851.269
13 giu 202454,3854,3852,9053,0153,012.088
12 giu 202452,8255,1652,8254,4754,4733.691
11 giu 202453,3453,7452,6053,1053,103.304
10 giu 202452,2053,9152,0053,0853,0810.562
07 giu 202452,0054,1251,9052,8752,872.281
06 giu 202453,3953,9352,3252,3252,322.007
05 giu 202454,6054,9653,2653,6253,622.390
04 giu 202453,9454,7653,0053,7053,7011.512
03 giu 202455,5156,2552,9453,2653,266.137
31 mag 202456,0356,9153,0054,0354,0311.974
30 mag 202464,9864,9856,7457,1357,1340.885
29 mag 202471,4072,9170,8572,8972,892.828
28 mag 202473,0173,4771,7172,2272,223.532
24 mag 202471,4872,8071,2472,8072,801.507
23 mag 202472,9873,2171,3671,5171,511.999
22 mag 202472,8573,4171,1571,4471,449.649
21 mag 202472,4373,5971,5773,4173,412.887
20 mag 202470,2472,6170,1672,4372,432.454
17 mag 202468,9770,6068,9069,8969,891.980
16 mag 202468,5669,3168,0469,0369,031.699
15 mag 202468,1269,9467,9969,0969,095.462
14 mag 202464,7967,0764,5867,0767,072.741
13 mag 202467,7167,8965,4265,6865,686.050
10 mag 202467,8468,4667,3767,7567,752.856
09 mag 202466,2167,6466,1167,1367,132.925
08 mag 202466,1567,1565,5766,5366,5310.620
07 mag 202464,8465,6064,5965,2465,24970
03 mag 202463,0063,6662,4462,7162,712.506
02 mag 202461,4662,2060,2661,6361,63374
01 mag 202461,2561,6560,2261,6561,65960
30 apr 202462,2762,7261,2661,7561,752.487
29 apr 202461,6662,7461,1961,8961,895.318
26 apr 202461,6962,1661,5362,0262,02672
25 apr 202459,5060,8758,9060,8760,87235
24 apr 202461,2862,1060,8361,1861,18539
23 apr 202460,2262,2160,2260,6060,60940
22 apr 202459,1060,5058,5560,5060,50578
19 apr 202458,9959,6358,1359,0659,063.354
18 apr 202460,6661,0359,5459,5459,5410.558
17 apr 202462,7162,7960,3960,8160,814.989
16 apr 202460,8062,2860,8062,2162,21845
15 apr 202463,4363,9261,5261,8461,846.649
12 apr 202463,6064,3162,8363,2463,243.262
11 apr 202466,0166,9663,9264,6464,646.791
10 apr 202463,5665,5963,4665,2465,241.578
09 apr 202465,3265,7763,9764,5464,541.124
08 apr 202465,9866,3664,5365,5165,512.652
05 apr 202464,0966,2563,8766,1466,145.419
04 apr 202464,1966,4964,0065,5365,537.189
03 apr 202461,7963,6761,7963,6763,671.409
02 apr 202461,3161,3159,0660,9760,974.724
28 mar 202462,4462,9561,5861,6461,643.957
27 mar 202464,3564,6461,0661,3261,329.637
26 mar 202463,2964,3363,0663,9263,923.282
25 mar 202464,0166,3363,8164,6664,6619.168
22 mar 202462,0063,9762,0063,5863,589.510
21 mar 202463,3663,4761,7861,7861,782.089
20 mar 202462,8162,8161,5462,5562,55493
19 mar 202463,8363,9261,2161,8661,8610.526
18 mar 202463,1964,9362,6064,9264,925.192
15 mar 202464,0064,0363,0863,5863,58455
14 mar 202464,5164,9962,6963,1363,131.930
13 mar 202463,7065,5163,2065,0365,031.843
12 mar 202464,0264,1263,0563,5863,58132
11 mar 202465,0965,3862,9663,6063,603.347
08 mar 202465,4066,9865,2665,2665,262.514
07 mar 202464,9765,1963,7864,9664,96923
06 mar 202464,5065,3363,3364,6964,692.472
05 mar 202464,2164,7262,5063,2763,272.326
*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...