Mail

0KSA.L - Pure Storage, Inc.

LSE - LSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 giu 2023	34,32	34,69	34,20	34,68	34,68	2.068
07 giu 2023	34,97	35,41	34,05	34,05	34,05	10.531
06 giu 2023	34,38	34,91	34,19	34,91	34,91	5.574
05 giu 2023	34,17	34,83	33,99	34,48	34,48	3.734
02 giu 2023	33,07	34,58	32,72	34,37	34,37	15.994
01 giu 2023	31,51	35,39	31,51	35,31	35,31	196.018
31 mag 2023	28,98	29,10	28,49	28,74	28,74	1.733
30 mag 2023	28,13	29,61	28,13	29,52	29,52	14.494
26 mag 2023	26,11	27,60	26,11	27,59	27,59	5.865
25 mag 2023	25,69	25,85	25,37	25,83	25,83	2.440
24 mag 2023	24,54	24,54	24,36	24,40	24,40	44
23 mag 2023	25,07	25,07	25,01	25,01	25,01	61
22 mag 2023	24,56	24,92	24,56	24,92	24,92	222
19 mag 2023	24,64	24,66	24,03	24,27	24,27	1.056
18 mag 2023	24,10	24,57	24,06	24,51	24,51	821
17 mag 2023	23,66	23,91	23,66	23,91	23,91	653
16 mag 2023	23,76	23,76	23,64	23,68	23,68	1.232
15 mag 2023	23,42	23,42	23,34	23,34	23,34	29
12 mag 2023	23,01	23,01	22,67	22,67	22,67	670
11 mag 2023	22,90	22,90	22,84	22,90	22,90	190
10 mag 2023	23,32	23,32	22,80	22,83	22,83	1.474
09 mag 2023	22,77	23,09	22,77	23,06	23,06	351
05 mag 2023	22,65	22,75	22,58	22,73	22,73	610
04 mag 2023	22,14	22,39	22,13	22,28	22,28	2.299
03 mag 2023	22,63	22,63	22,63	22,63	22,63	200
02 mag 2023	23,11	23,11	22,39	22,50	22,50	2.138
28 apr 2023	22,77	22,86	22,69	22,84	22,84	3.930
27 apr 2023	22,78	22,78	22,55	22,69	22,69	652
26 apr 2023	22,28	22,64	22,28	22,64	22,64	327
25 apr 2023	22,82	22,86	22,31	22,31	22,31	1.050
24 apr 2023	23,18	23,28	22,84	22,85	22,85	677
21 apr 2023	23,78	23,78	23,49	23,51	23,51	857
20 apr 2023	24,09	24,09	23,82	23,99	23,99	4.889
19 apr 2023	25,46	25,46	24,47	24,50	24,50	2.794
18 apr 2023	26,06	26,06	25,89	25,90	25,90	212
17 apr 2023	26,11	26,11	26,09	26,09	26,09	337
14 apr 2023	26,16	26,16	25,94	25,98	25,98	52
13 apr 2023	25,97	26,02	25,91	25,91	25,91	163
12 apr 2023	26,07	26,17	26,07	26,17	26,17	774
11 apr 2023	26,18	26,34	26,02	26,28	26,28	811
06 apr 2023	25,47	25,80	25,25	25,65	25,65	803
05 apr 2023	25,20	25,20	24,99	24,99	24,99	183
04 apr 2023	-	-	-	-	-	-
03 apr 2023	25,45	25,66	25,26	25,52	25,52	2.700
31 mar 2023	24,84	25,38	24,84	25,38	25,38	142
30 mar 2023	-	-	-	-	-	-
29 mar 2023	24,07	24,18	24,07	24,09	24,09	552
28 mar 2023	23,91	23,91	23,84	23,84	23,84	27
27 mar 2023	23,86	23,86	23,86	23,86	23,86	44
24 mar 2023	23,91	23,91	23,64	23,66	23,66	1.642
23 mar 2023	24,77	24,77	24,54	24,54	24,54	455
22 mar 2023	24,89	24,89	24,67	24,77	24,77	4.048
21 mar 2023	24,49	24,49	24,49	24,49	24,49	311
20 mar 2023	23,96	24,27	23,96	24,27	24,27	1.957
17 mar 2023	24,22	24,61	24,22	24,36	24,36	1.706
16 mar 2023	23,70	23,99	23,70	23,99	23,99	17
15 mar 2023	22,98	23,57	22,98	23,37	23,37	468
14 mar 2023	23,51	23,63	23,42	23,50	23,50	124
13 mar 2023	23,19	23,41	23,00	23,41	23,41	1.515
10 mar 2023	23,82	23,82	23,36	23,51	23,51	6.194
09 mar 2023	24,30	24,30	24,07	24,10	24,10	148
08 mar 2023	24,47	24,89	24,32	24,65	24,65	7.978
07 mar 2023	24,41	24,86	24,28	24,65	24,65	1.736
06 mar 2023	24,71	25,10	24,54	24,96	24,96	2.401
03 mar 2023	24,52	24,64	23,97	24,07	24,07	7.201
02 mar 2023	25,46	25,51	23,82	24,45	24,45	20.670
01 mar 2023	28,63	29,06	28,63	28,81	28,81	1.796
28 feb 2023	28,50	28,83	28,50	28,83	28,83	90
27 feb 2023	28,51	28,61	28,51	28,61	28,61	303
24 feb 2023	28,30	28,30	28,30	28,30	28,30	744
23 feb 2023	-	-	-	-	-	-
22 feb 2023	29,21	29,21	28,90	28,90	28,90	603
21 feb 2023	29,86	29,87	29,86	29,87	29,87	838
20 feb 2023	-	-	-	-	-	-
17 feb 2023	31,29	31,29	30,88	30,88	30,88	969
16 feb 2023	31,41	31,84	31,41	31,84	31,84	569
15 feb 2023	31,85	32,15	31,84	31,90	31,90	648
14 feb 2023	31,47	31,47	31,08	31,08	31,08	58
13 feb 2023	30,82	30,86	30,82	30,86	30,86	52
10 feb 2023	30,75	30,75	30,38	30,38	30,38	962
09 feb 2023	31,06	31,64	31,06	31,48	31,48	5.201
08 feb 2023	30,61	30,65	30,61	30,61	30,61	155
07 feb 2023	29,57	29,89	29,49	29,81	29,81	5.713
06 feb 2023	29,53	29,53	29,45	29,45	29,45	190
03 feb 2023	30,33	30,33	30,27	30,27	30,27	1.882
02 feb 2023	30,33	30,80	30,24	30,80	30,80	333
01 feb 2023	-	-	-	-	-	-
31 gen 2023	-	-	-	-	-	-
30 gen 2023	28,20	28,20	28,20	28,20	28,20	492
27 gen 2023	28,62	28,68	28,51	28,51	28,51	481
26 gen 2023	28,05	28,05	27,66	27,76	27,76	348
25 gen 2023	26,89	27,14	26,89	27,14	27,14	295
24 gen 2023	27,09	27,28	27,09	27,19	27,19	700
23 gen 2023	26,33	27,15	26,33	27,15	27,15	481
20 gen 2023	26,00	26,00	26,00	26,00	26,00	100
19 gen 2023	26,59	26,59	25,66	25,75	25,75	13.429
18 gen 2023	27,50	27,50	27,02	27,02	27,02	982
17 gen 2023	26,17	26,92	26,17	26,92	26,92	1.383
16 gen 2023	-	-	-	-	-	-
13 gen 2023	26,17	26,48	26,17	26,48	26,48	400
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...