Italia markets closed

Pure Storage, Inc. (0KSA.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
58,27+0,28 (+0,47%)
Alla chiusura: 06:58PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202458,5958,8858,0058,5258,521.377
25 lug 202458,1058,3155,7057,9957,991.728
24 lug 202459,8060,8059,0559,0559,052.673
23 lug 202461,0662,1060,6861,6461,6456.681
22 lug 202459,8460,9459,6660,9460,942.162
19 lug 202459,2960,2258,7258,9858,984.824
18 lug 202461,1961,3358,7359,3059,303.327
17 lug 202463,0063,0060,4560,7860,7810.963
16 lug 202466,2866,2863,7863,9063,903.077
15 lug 202466,0066,4065,0065,6865,683.337
12 lug 202465,3166,8364,2066,0366,031.333
11 lug 202467,7668,0664,9865,1365,136.618
10 lug 202466,6067,3466,2967,2167,216.641
09 lug 202465,4166,5665,3065,8165,817.363
08 lug 202465,0566,0565,0565,6865,682.972
05 lug 202464,4364,7963,3264,7964,791.722
04 lug 2024------
03 lug 202463,0463,6762,5863,6763,673.483
02 lug 202464,4964,4960,0362,7162,7110.897
01 lug 202464,5065,3563,6065,3565,352.586
28 giu 202465,5266,2064,4964,8564,8512.896
27 giu 202462,7265,1762,1665,0165,016.727
26 giu 202462,7063,1662,2462,3062,301.864
25 giu 202462,8263,5562,7363,1563,157.461
24 giu 202463,8364,1662,0262,6062,604.004
21 giu 202464,6965,1363,0763,9363,932.251
20 giu 202469,5070,0064,7965,8865,885.690
19 giu 2024------
18 giu 202468,1270,3768,1269,0069,004.867
17 giu 202468,0068,3566,3468,1268,123.763
14 giu 202468,0468,8567,3967,8567,855.213
13 giu 202467,4368,5667,2267,6867,684.646
12 giu 202464,8867,1764,8866,7166,713.502
11 giu 202466,0066,5765,3166,2166,213.198
10 giu 202464,3466,3663,9965,9765,974.161
07 giu 202463,5865,2863,2664,6864,682.233
06 giu 202463,4764,3162,8064,0364,033.269
05 giu 202461,4763,3261,4762,9662,964.466
04 giu 202459,7560,1159,3959,8859,8860.763
03 giu 202461,5361,8358,6659,2959,293.699
31 mag 202462,3164,4259,5959,5959,5919.511
30 mag 202470,0070,0061,7363,1563,1530.444
29 mag 202461,2262,9860,3962,8762,874.468
28 mag 202461,2062,5461,0562,0962,0970.457
24 mag 202460,0661,4159,3961,3961,394.579
23 mag 202462,1162,2460,2260,3060,3012.648
22 mag 202460,3260,6160,0860,2460,243.406
21 mag 202459,3560,0658,0560,0460,041.938
20 mag 202459,2660,3959,1060,0760,074.239
17 mag 202459,9060,4259,0359,0359,037.778
16 mag 202459,4859,7859,0559,3359,333.681
15 mag 202456,7558,7156,6058,0458,045.033
14 mag 202454,4356,3154,2456,0356,034.704
13 mag 202454,4154,8353,9454,3954,3912.540
10 mag 202454,5354,5753,6454,1754,172.102
09 mag 202453,7754,9553,6454,2054,2013.819
08 mag 202452,7953,9252,7953,2653,262.143
07 mag 202454,1754,2253,4853,6753,671.158
03 mag 202452,4852,6751,7251,9051,901.598
02 mag 202450,9651,1749,7250,4550,451.315
01 mag 202450,2850,7649,9150,3650,36846
30 apr 202452,5852,8251,2851,4051,401.244
29 apr 202453,3753,4752,3652,4452,442.065
26 apr 202452,9053,0752,2052,8452,843.249
25 apr 202449,7952,2749,7152,2752,273.316
24 apr 202452,8552,8650,9651,2351,239.110
23 apr 202450,9551,7450,9151,6751,673.766
22 apr 202449,8450,3248,9349,8749,871.002
19 apr 202450,0050,9448,6349,1049,106.434
18 apr 202452,1552,6551,2051,8651,863.210
17 apr 202453,5153,9052,3853,0153,014.864
16 apr 202452,0053,1251,8052,9552,953.144
15 apr 202454,1154,1852,9253,0053,004.207
12 apr 202453,8154,5553,6753,9453,949.385
11 apr 202453,7554,6353,5954,6354,6378.019
10 apr 202451,8352,7451,2952,7452,743.522
09 apr 202453,0253,7551,8251,9451,9415.285
08 apr 202454,4054,4053,3453,5853,5868.521
05 apr 202452,8153,7652,1553,5153,514.525
04 apr 202454,1354,9053,6353,9853,986.711
03 apr 202451,3153,8751,3153,7253,729.251
02 apr 202450,8151,3450,3151,3451,348.143
28 mar 202452,6853,2452,0252,1252,128.293
27 mar 202452,2952,9651,9052,3952,395.347
26 mar 202452,8953,7852,3352,7552,755.666
25 mar 202451,6253,2651,6252,7452,748.176
22 mar 202452,2552,8050,9652,0552,0513.225
21 mar 202452,8253,1952,4652,6452,649.226
20 mar 202450,1451,5449,8551,3951,3934.245
19 mar 202450,3350,4648,9049,3349,334.496
18 mar 202451,0851,1550,1550,8050,802.783
15 mar 202450,9051,0850,1450,3550,351.130
14 mar 202450,9651,5150,2250,2250,227.002
13 mar 202452,3552,3550,6150,6850,681.802
12 mar 202455,0655,2853,8754,7154,71777
11 mar 202454,8354,9153,0054,0054,005.569
08 mar 202457,5358,4456,0656,4656,461.788
07 mar 202457,5057,5055,6856,6356,632.571
06 mar 202456,5057,8956,2957,4857,487.329
05 mar 202455,6055,6053,9855,1555,151.718
*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...