Italia markets closed

Pure Storage, Inc. (0KSA.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,87+0,77 (+1,57%)
Alla chiusura: 07:09PM BST
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202449,8450,3248,9349,8749,87798
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
04 mar 202455,9756,3754,8056,1056,105.126
01 mar 202452,6255,9552,2255,6455,648.586
29 feb 202447,2051,9546,7251,6351,6320.775
28 feb 202441,1142,4541,0042,3542,352.790
27 feb 202441,7542,1041,4841,4941,4976.125
26 feb 202440,8241,7340,7041,5241,523.208
23 feb 202441,2341,2540,5841,0541,051.350
22 feb 202440,6541,1540,4741,1541,154.855
21 feb 202439,7239,8339,0239,2539,252.070
20 feb 202441,2641,5040,6640,8640,863.991
19 feb 2024------
16 feb 202443,3243,4742,8243,2243,223.789
15 feb 202442,6543,4842,3943,3843,381.006
14 feb 202441,6642,5541,5542,1442,143.739
13 feb 202442,7943,5442,3542,6742,6720.518
12 feb 202444,7545,3344,5844,8044,809.301
09 feb 202444,4245,1344,3744,8744,877.643
08 feb 202442,6844,3242,5544,1344,135.436
07 feb 202441,7242,6741,7242,4342,432.809
06 feb 202442,0942,0940,9441,2441,242.126
05 feb 202442,2942,7641,6041,9141,912.508
02 feb 202441,2342,6541,1442,2642,263.294
01 feb 202440,3740,4740,1340,1340,13422
31 gen 202440,2540,6439,9640,2540,252.095
30 gen 202441,4441,8141,0441,0441,04548
29 gen 202440,7541,5140,6841,3241,323.529
26 gen 202440,6941,3440,6941,1241,12642
25 gen 202441,9942,3341,3541,3541,351.061
24 gen 202441,2042,4641,0442,2742,277.506
23 gen 202441,2541,4340,5840,6940,693.622
22 gen 202441,4942,0141,1241,1941,193.675
19 gen 202439,4740,6939,3340,6940,6913.441
18 gen 202437,5038,8937,4138,7538,759.489
17 gen 202435,6136,3735,3836,3736,371.507
16 gen 202436,2236,6135,4935,4935,495.762
15 gen 2024------
12 gen 202437,3037,4436,5736,5736,571.253
11 gen 202436,6136,9636,4136,7736,774.131
10 gen 202437,5037,5036,5536,7536,752.935
09 gen 202437,5037,7436,9537,6337,631.460
08 gen 202436,0637,3636,0637,2137,212.572
05 gen 202437,5537,5536,4936,5036,501.645
04 gen 202436,5636,8836,3536,8836,88930
03 gen 202437,1137,6936,2636,3736,3742.830
02 gen 202435,2135,3034,3934,6634,661.275
29 dic 202336,1336,1335,6435,7035,705.557
28 dic 202335,6636,0535,6235,9135,911.117
27 dic 202335,5635,6935,5635,5835,58229
22 dic 202335,9736,5135,8235,8435,84807
21 dic 202336,0236,2535,1335,2235,221.453
20 dic 202336,5136,7936,2336,3836,381.744
19 dic 202337,6837,6836,8736,9336,936.412
18 dic 202337,0037,5736,7237,5037,507.035
15 dic 202336,3536,8036,1236,4736,475.798
14 dic 202334,7335,8934,7335,8935,893.657
13 dic 202333,8334,5933,8334,4534,451.080
12 dic 202333,0133,6332,7933,6133,613.769
11 dic 202333,0633,3532,9333,1933,191.227
08 dic 202332,2633,2932,1533,2833,285.203
07 dic 202332,0732,5031,9132,1732,174.332
06 dic 202332,5932,8432,4232,5232,521.997
05 dic 202332,7132,7132,2932,2932,293.309
04 dic 202333,3033,3032,4232,6232,624.942
01 dic 202333,1133,7232,3032,9332,9310.219
30 nov 202331,2533,4631,0033,0933,0940.623
29 nov 202336,8338,2536,5238,0538,059.690
28 nov 202335,9036,1235,6435,7135,711.275
*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...