Italia markets open in 2 hours 20 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.139,14 -940,56 (-2,47%) EUR/USD
1,0642 -0,0005 (-0,04%) Bitcoin EUR
58.884,99 +664,66 (+1,14%) CMC Crypto 200
1.286,05 +400,51 (+43,97%)
Pure Storage, Inc. (0KSA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:07PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 52,15 | 52,65 | 51,20 | 52,57 | 52,57 | 3.024 |
| 17 apr 2024 | 53,51 | 53,90 | 52,38 | 53,01 | 53,01 | 4.864 |
| 16 apr 2024 | 52,00 | 53,12 | 51,80 | 52,95 | 52,95 | 3.144 |
| 15 apr 2024 | 54,11 | 54,18 | 52,92 | 53,00 | 53,00 | 4.207 |
| 12 apr 2024 | 53,81 | 54,55 | 53,67 | 53,94 | 53,94 | 9.385 |
| 11 apr 2024 | 53,75 | 54,63 | 53,59 | 54,63 | 54,63 | 78.019 |
| 10 apr 2024 | 51,83 | 52,74 | 51,29 | 52,74 | 52,74 | 3.522 |
| 09 apr 2024 | 53,02 | 53,75 | 51,82 | 51,94 | 51,94 | 15.285 |
| 08 apr 2024 | 54,40 | 54,40 | 53,34 | 53,58 | 53,58 | 68.521 |
| 05 apr 2024 | 52,81 | 53,76 | 52,15 | 53,51 | 53,51 | 4.525 |
| 04 apr 2024 | 54,13 | 54,90 | 53,63 | 53,98 | 53,98 | 6.711 |
| 03 apr 2024 | 51,31 | 53,87 | 51,31 | 53,72 | 53,72 | 9.251 |
| 02 apr 2024 | 50,81 | 51,34 | 50,31 | 51,34 | 51,34 | 8.143 |
| 28 mar 2024 | 52,68 | 53,24 | 52,02 | 52,12 | 52,12 | 8.293 |
| 27 mar 2024 | 52,29 | 52,96 | 51,90 | 52,39 | 52,39 | 5.347 |
| 26 mar 2024 | 52,89 | 53,78 | 52,33 | 52,75 | 52,75 | 5.666 |
| 25 mar 2024 | 51,62 | 53,26 | 51,62 | 52,74 | 52,74 | 8.176 |
| 22 mar 2024 | 52,25 | 52,80 | 50,96 | 52,05 | 52,05 | 13.225 |
| 21 mar 2024 | 52,82 | 53,19 | 52,46 | 52,64 | 52,64 | 9.226 |
| 20 mar 2024 | 50,14 | 51,54 | 49,85 | 51,39 | 51,39 | 34.245 |
| 19 mar 2024 | 50,33 | 50,46 | 48,90 | 49,33 | 49,33 | 4.496 |
| 18 mar 2024 | 51,08 | 51,15 | 50,15 | 50,80 | 50,80 | 2.783 |
| 15 mar 2024 | 50,90 | 51,08 | 50,14 | 50,35 | 50,35 | 1.130 |
| 14 mar 2024 | 50,96 | 51,51 | 50,22 | 50,22 | 50,22 | 7.002 |
| 13 mar 2024 | 52,35 | 52,35 | 50,61 | 50,68 | 50,68 | 1.802 |
| 12 mar 2024 | 55,06 | 55,28 | 53,87 | 54,71 | 54,71 | 777 |
| 11 mar 2024 | 54,83 | 54,91 | 53,00 | 54,00 | 54,00 | 5.569 |
| 08 mar 2024 | 57,53 | 58,44 | 56,06 | 56,46 | 56,46 | 1.788 |
| 07 mar 2024 | 57,50 | 57,50 | 55,68 | 56,63 | 56,63 | 2.571 |
| 06 mar 2024 | 56,50 | 57,89 | 56,29 | 57,48 | 57,48 | 7.329 |
| 05 mar 2024 | 55,60 | 55,60 | 53,98 | 55,15 | 55,15 | 1.718 |
| 04 mar 2024 | 55,97 | 56,37 | 54,80 | 56,10 | 56,10 | 5.126 |
| 01 mar 2024 | 52,62 | 55,95 | 52,22 | 55,64 | 55,64 | 8.586 |
| 29 feb 2024 | 47,20 | 51,95 | 46,72 | 51,63 | 51,63 | 20.775 |
| 28 feb 2024 | 41,11 | 42,45 | 41,00 | 42,35 | 42,35 | 2.790 |
| 27 feb 2024 | 41,75 | 42,10 | 41,48 | 41,49 | 41,49 | 76.125 |
| 26 feb 2024 | 40,82 | 41,73 | 40,70 | 41,52 | 41,52 | 3.208 |
| 23 feb 2024 | 41,23 | 41,25 | 40,58 | 41,05 | 41,05 | 1.350 |
| 22 feb 2024 | 40,65 | 41,15 | 40,47 | 41,15 | 41,15 | 4.855 |
| 21 feb 2024 | 39,72 | 39,83 | 39,02 | 39,25 | 39,25 | 2.070 |
| 20 feb 2024 | 41,26 | 41,50 | 40,66 | 40,86 | 40,86 | 3.991 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 43,32 | 43,47 | 42,82 | 43,22 | 43,22 | 3.789 |
| 15 feb 2024 | 42,65 | 43,48 | 42,39 | 43,38 | 43,38 | 1.006 |
| 14 feb 2024 | 41,66 | 42,55 | 41,55 | 42,14 | 42,14 | 3.739 |
| 13 feb 2024 | 42,79 | 43,54 | 42,35 | 42,67 | 42,67 | 20.518 |
| 12 feb 2024 | 44,75 | 45,33 | 44,58 | 44,80 | 44,80 | 9.301 |
| 09 feb 2024 | 44,42 | 45,13 | 44,37 | 44,87 | 44,87 | 7.643 |
| 08 feb 2024 | 42,68 | 44,32 | 42,55 | 44,13 | 44,13 | 5.436 |
| 07 feb 2024 | 41,72 | 42,67 | 41,72 | 42,43 | 42,43 | 2.809 |
| 06 feb 2024 | 42,09 | 42,09 | 40,94 | 41,24 | 41,24 | 2.126 |
| 05 feb 2024 | 42,29 | 42,76 | 41,60 | 41,91 | 41,91 | 2.508 |
| 02 feb 2024 | 41,23 | 42,65 | 41,14 | 42,26 | 42,26 | 3.294 |
| 01 feb 2024 | 40,37 | 40,47 | 40,13 | 40,13 | 40,13 | 422 |
| 31 gen 2024 | 40,25 | 40,64 | 39,96 | 40,25 | 40,25 | 2.095 |
| 30 gen 2024 | 41,44 | 41,81 | 41,04 | 41,04 | 41,04 | 548 |
| 29 gen 2024 | 40,75 | 41,51 | 40,68 | 41,32 | 41,32 | 3.529 |
| 26 gen 2024 | 40,69 | 41,34 | 40,69 | 41,12 | 41,12 | 642 |
| 25 gen 2024 | 41,99 | 42,33 | 41,35 | 41,35 | 41,35 | 1.061 |
| 24 gen 2024 | 41,20 | 42,46 | 41,04 | 42,27 | 42,27 | 7.506 |
| 23 gen 2024 | 41,25 | 41,43 | 40,58 | 40,69 | 40,69 | 3.622 |
| 22 gen 2024 | 41,49 | 42,01 | 41,12 | 41,19 | 41,19 | 3.675 |
| 19 gen 2024 | 39,47 | 40,69 | 39,33 | 40,69 | 40,69 | 13.441 |
| 18 gen 2024 | 37,50 | 38,89 | 37,41 | 38,75 | 38,75 | 9.489 |
| 17 gen 2024 | 35,61 | 36,37 | 35,38 | 36,37 | 36,37 | 1.507 |
| 16 gen 2024 | 36,22 | 36,61 | 35,49 | 35,49 | 35,49 | 5.762 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 37,30 | 37,44 | 36,57 | 36,57 | 36,57 | 1.253 |
| 11 gen 2024 | 36,61 | 36,96 | 36,41 | 36,77 | 36,77 | 4.131 |
| 10 gen 2024 | 37,50 | 37,50 | 36,55 | 36,75 | 36,75 | 2.935 |
| 09 gen 2024 | 37,50 | 37,74 | 36,95 | 37,63 | 37,63 | 1.460 |
| 08 gen 2024 | 36,06 | 37,36 | 36,06 | 37,21 | 37,21 | 2.572 |
| 05 gen 2024 | 37,55 | 37,55 | 36,49 | 36,50 | 36,50 | 1.645 |
| 04 gen 2024 | 36,56 | 36,88 | 36,35 | 36,88 | 36,88 | 930 |
| 03 gen 2024 | 37,11 | 37,69 | 36,26 | 36,37 | 36,37 | 42.830 |
| 02 gen 2024 | 35,21 | 35,30 | 34,39 | 34,66 | 34,66 | 1.275 |
| 29 dic 2023 | 36,13 | 36,13 | 35,64 | 35,70 | 35,70 | 5.557 |
| 28 dic 2023 | 35,66 | 36,05 | 35,62 | 35,91 | 35,91 | 1.117 |
| 27 dic 2023 | 35,56 | 35,69 | 35,56 | 35,58 | 35,58 | 229 |
| 22 dic 2023 | 35,97 | 36,51 | 35,82 | 35,84 | 35,84 | 807 |
| 21 dic 2023 | 36,02 | 36,25 | 35,13 | 35,22 | 35,22 | 1.453 |
| 20 dic 2023 | 36,51 | 36,79 | 36,23 | 36,38 | 36,38 | 1.744 |
| 19 dic 2023 | 37,68 | 37,68 | 36,87 | 36,93 | 36,93 | 6.412 |
| 18 dic 2023 | 37,00 | 37,57 | 36,72 | 37,50 | 37,50 | 7.035 |
| 15 dic 2023 | 36,35 | 36,80 | 36,12 | 36,47 | 36,47 | 5.798 |
| 14 dic 2023 | 34,73 | 35,89 | 34,73 | 35,89 | 35,89 | 3.657 |
| 13 dic 2023 | 33,83 | 34,59 | 33,83 | 34,45 | 34,45 | 1.080 |
| 12 dic 2023 | 33,01 | 33,63 | 32,79 | 33,61 | 33,61 | 3.769 |
| 11 dic 2023 | 33,06 | 33,35 | 32,93 | 33,19 | 33,19 | 1.227 |
| 08 dic 2023 | 32,26 | 33,29 | 32,15 | 33,28 | 33,28 | 5.203 |
| 07 dic 2023 | 32,07 | 32,50 | 31,91 | 32,17 | 32,17 | 4.332 |
| 06 dic 2023 | 32,59 | 32,84 | 32,42 | 32,52 | 32,52 | 1.997 |
| 05 dic 2023 | 32,71 | 32,71 | 32,29 | 32,29 | 32,29 | 3.309 |
| 04 dic 2023 | 33,30 | 33,30 | 32,42 | 32,62 | 32,62 | 4.942 |
| 01 dic 2023 | 33,11 | 33,72 | 32,30 | 32,93 | 32,93 | 10.219 |
| 30 nov 2023 | 31,25 | 33,46 | 31,00 | 33,09 | 33,09 | 40.623 |
| 29 nov 2023 | 36,83 | 38,25 | 36,52 | 38,05 | 38,05 | 9.690 |
| 28 nov 2023 | 35,90 | 36,12 | 35,64 | 35,71 | 35,71 | 1.275 |
| 27 nov 2023 | 36,62 | 37,09 | 36,41 | 36,53 | 36,53 | 3.633 |
| 24 nov 2023 | 36,99 | 37,41 | 36,55 | 36,98 | 36,98 | 1.086 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.