Italia markets closed

Beyond, Inc. (0KDU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,61+0,03 (+0,16%)
Alla chiusura: 06:59PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202421,3322,0721,0121,6121,613.172
25 apr 202421,5021,6821,0221,5821,581.797
24 apr 202423,3323,7422,4622,6322,633.791
23 apr 202422,6824,2222,3023,8123,813.222
22 apr 202423,0823,3222,6123,2323,237.848
19 apr 202423,6023,6022,6122,9122,911.884
18 apr 202423,3024,2423,3023,4823,485.773
17 apr 202424,1024,7723,7724,1124,117.156
16 apr 202424,2724,7023,8923,9723,973.178
15 apr 202426,6526,9024,6424,8524,852.924
12 apr 202427,0227,3826,1726,1726,172.508
11 apr 202428,5128,7926,8928,1128,114.420
10 apr 202428,0928,7327,5728,5728,572.838
09 apr 202429,5429,9529,3229,7029,7049.913
08 apr 202430,2330,4329,4229,7929,7951.395
05 apr 202429,8031,0028,6730,4030,404.117
04 apr 202434,4634,4630,4930,5630,568.525
03 apr 202434,0834,6133,6933,9833,981.056
02 apr 202433,6634,2933,6634,0434,041.874
28 mar 202436,3836,5035,8936,3236,32330
27 mar 202435,8937,0035,2135,6335,636.087
26 mar 202435,5036,5035,3435,5735,571.042
25 mar 202434,7835,9234,7535,4535,453.862
22 mar 202434,3035,4033,7334,9634,961.155
21 mar 202434,2535,5334,2534,4934,494.534
20 mar 202434,0635,1733,2734,5534,55741
19 mar 202433,8634,1533,3733,9633,962.022
18 mar 202433,8135,2033,6434,7234,723.322
15 mar 202433,8734,5733,7533,8033,802.540
14 mar 202434,2334,5833,0534,4434,446.170
13 mar 202434,2435,1234,1034,2134,211.333
12 mar 202434,4434,8334,0434,1034,101.112
11 mar 202435,0435,5933,8834,3634,363.642
08 mar 202436,0036,7735,2735,3035,301.123
07 mar 202435,8036,4234,7335,0635,064.287
06 mar 202433,6135,3633,6135,0535,051.862
05 mar 202433,1433,9232,9133,7833,784.074
04 mar 202433,8034,6033,1534,6034,603.477
01 mar 202433,1033,8432,9033,5233,522.182
29 feb 202432,7633,6632,5632,8332,833.970
28 feb 202432,2032,9831,6031,6031,60874
27 feb 202431,9032,6231,5132,0132,014.106
26 feb 202430,1031,3929,2431,1731,174.503
23 feb 202427,9928,4226,7928,4228,426.216
22 feb 202427,7628,4626,5327,0527,052.438
21 feb 202426,1030,0025,9125,9225,927.792
20 feb 202425,9326,8525,8626,5326,535.295
19 feb 2024------
16 feb 202425,2726,4425,1526,0126,011.029
15 feb 202425,5126,1325,5125,8925,891.322
14 feb 202425,4125,7424,9925,3425,34953
13 feb 202424,5725,3124,0125,0325,03719
12 feb 202424,7525,6924,7225,6625,663.147
09 feb 202423,9624,5023,4124,4124,412.909
08 feb 202422,4323,5222,3223,4023,401.636
07 feb 202421,7622,1621,5922,0322,03133
06 feb 202421,6122,0820,8322,0822,08667
05 feb 202422,5922,7421,6021,8421,84665
02 feb 202422,6122,9921,9222,7722,77118
01 feb 202423,6923,6922,1322,1322,13372
31 gen 202421,5623,1521,3523,0923,092.892
30 gen 202422,3122,3621,6422,1022,103.282
29 gen 202422,4422,8722,0422,2222,22386
26 gen 202423,3323,4322,7622,7922,79153
25 gen 202423,7123,8423,0723,1223,1272
24 gen 202424,4924,4923,5123,5623,56233
23 gen 202424,7625,1124,0824,0924,09505
22 gen 202424,1024,9723,7124,2624,261.861
19 gen 202423,8723,9523,0023,6323,63789
18 gen 202423,3623,3722,8723,3123,31655
17 gen 202422,9223,0022,5422,8622,86556
16 gen 202423,0623,5122,7523,0623,061.219
15 gen 2024------
12 gen 202424,8325,0523,5723,5723,573.502
11 gen 202425,2625,3724,1924,5124,513.218
10 gen 202425,4825,8824,6425,6325,631.004
09 gen 202424,9725,5424,8325,5425,541.373
08 gen 202425,1026,1925,0326,1926,191.168
05 gen 202426,0027,5025,5425,5425,542.945
04 gen 202425,0125,3324,9125,2225,22731
03 gen 202425,7526,2625,4525,7225,722.118
02 gen 202427,5527,6126,0427,0327,032.360
29 dic 202328,2428,3027,3727,6027,602.658
28 dic 202328,1528,7227,8528,2228,22908
27 dic 202328,4828,8428,0028,0428,042.062
22 dic 202328,0228,3027,1327,8627,864.750
21 dic 202325,8326,5825,5226,5426,541.278
20 dic 202325,4226,2224,9325,9625,966.036
19 dic 202324,5725,5424,5725,5425,543.040
18 dic 202324,4824,9324,0924,5924,59830
15 dic 202325,3125,4524,2324,3024,301.470
14 dic 202325,8826,0424,9524,9524,955.653
13 dic 202322,8023,1422,5822,7422,74255
12 dic 202323,2523,5522,4722,4722,472.886
11 dic 202323,4224,1022,0823,6323,636.144
08 dic 202322,6523,6522,4223,4023,403.726
07 dic 202322,6123,2822,4322,8222,821.109
06 dic 202323,0023,7622,4622,9922,993.848
05 dic 202322,6022,6921,6722,3822,382.112
04 dic 202321,5522,8621,2422,2122,2120.518
*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...