Italia markets closed

Qorvo, Inc. (0KSJ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
114,34+0,12 (+0,11%)
Alla chiusura: 06:24PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024114,91115,52114,15114,86114,86158
27 mar 2024113,99114,22112,72114,22114,2280
26 mar 2024113,61114,66113,07113,55113,55247
25 mar 2024112,71114,15112,22113,76113,76517
22 mar 2024114,63115,73114,32115,30115,30683
21 mar 2024115,50117,77115,48117,29117,29147
20 mar 2024110,98112,83110,56112,62112,62294
19 mar 2024110,32110,90109,09110,84110,84982
18 mar 2024113,09113,69111,59111,82111,82557
15 mar 2024112,02113,06111,73112,06112,06200
14 mar 2024115,65116,23112,99112,99112,991.031
13 mar 2024119,35119,98116,58116,88116,88232
12 mar 2024118,44119,76116,92119,30119,30409
11 mar 2024116,64117,42114,95116,89116,89356
08 mar 2024119,00119,65118,43118,43118,43290
07 mar 2024116,94119,73116,92118,72118,721.566
06 mar 2024115,62118,61115,07117,09117,096.194
05 mar 2024118,55118,83114,14114,15114,152.350
04 mar 2024119,75121,37119,65121,37121,371.054
01 mar 2024115,00119,65115,00119,58119,583.454
29 feb 2024113,89114,11112,84113,77113,7732
28 feb 2024113,36113,47112,24112,63112,63387
27 feb 2024114,35114,75114,05114,31114,31291
26 feb 2024113,81114,23113,48113,62113,62834
23 feb 2024113,28113,70112,84113,57113,57167
22 feb 2024112,42113,21112,41113,21113,21414
21 feb 2024111,00111,51110,55111,08111,08519
20 feb 2024111,51112,25110,80111,33111,33506
19 feb 2024------
16 feb 2024113,88113,88112,39113,85113,85555
15 feb 2024114,23114,34113,50114,30114,30117
14 feb 2024112,99113,58111,91113,08113,08241
13 feb 2024110,62112,60109,82111,23111,23193
12 feb 2024112,07114,70112,01113,92113,921.585
09 feb 2024112,82113,69112,33113,13113,13426
08 feb 2024112,25113,69110,40113,51113,511.357
07 feb 2024109,46110,31107,91109,56109,56596
06 feb 2024107,33108,02106,76107,86107,865.235
05 feb 2024103,43107,49103,43107,49107,49581
02 feb 2024105,28105,28102,61104,04104,04919
01 feb 2024105,07108,33102,79103,54103,541.912
31 gen 202499,98100,6898,5299,9799,97435
30 gen 2024102,88103,17100,60100,60100,6077
29 gen 2024103,49104,10102,77102,93102,93412
26 gen 2024105,29107,74103,19103,62103,6211.321
25 gen 2024106,23107,76105,56105,76105,76207
24 gen 2024108,04108,25106,41106,41106,41268
23 gen 2024108,00108,28106,86107,24107,241.595
22 gen 2024107,30107,59105,90106,33106,332.691
19 gen 2024104,96105,90103,99105,89105,89245
18 gen 2024101,86103,07101,28103,03103,03409
17 gen 202499,19100,1698,8498,8498,84406
16 gen 2024101,31102,42100,56100,76100,7692
15 gen 2024------
12 gen 2024103,94104,33102,03102,36102,36130
11 gen 2024104,96104,96101,65103,02103,02628
10 gen 2024104,80104,80102,59104,11104,11152
09 gen 2024104,41104,41103,65104,41104,411
08 gen 2024105,56105,89105,56105,89105,8924
05 gen 2024103,79103,79102,95103,01103,01300
04 gen 2024105,69105,69102,22103,91103,9110.582
03 gen 2024106,35107,19105,84106,60106,60593
02 gen 2024110,99111,28109,40109,99109,99161
29 dic 2023114,16114,48112,90113,05113,05385
28 dic 2023114,64114,87113,90114,28114,28117
27 dic 2023114,65114,65113,96113,96113,96211
22 dic 2023111,88113,39111,24112,89112,89161
21 dic 2023110,31111,56109,84110,88110,8848
20 dic 2023110,92111,53110,55110,74110,7426
19 dic 2023112,01112,39111,59111,59111,59221
18 dic 2023111,21112,00110,63112,00112,00651
15 dic 2023113,05113,33111,93112,47112,47917
14 dic 2023109,64112,23109,64112,14112,14253
13 dic 2023106,05106,93106,05106,57106,57192
12 dic 2023105,37106,86105,12106,56106,56778
11 dic 2023104,65106,12103,98106,05106,05174
08 dic 2023102,60104,59102,34104,17104,17682
07 dic 202398,32100,0097,5199,9499,94101.964
06 dic 202397,7298,8497,7298,3098,30222
05 dic 202396,6797,4096,4597,3997,39125
04 dic 202396,7497,2696,3296,9296,9216
01 dic 202396,4397,7695,4597,4097,40182
30 nov 202396,0996,4795,7095,7895,7832
29 nov 202396,0596,7395,1796,0596,05475
28 nov 202393,1393,9992,6493,3593,358
27 nov 202392,9593,6492,7793,5693,56659
24 nov 202393,2693,7593,2693,5193,5182
23 nov 2023------
22 nov 202393,5494,5293,5493,8593,8516
21 nov 202393,2394,0192,4792,4792,47124
20 nov 202393,7294,9593,7294,9594,9552
17 nov 202393,8594,4993,6993,8693,86113
16 nov 202394,8995,2393,6294,0294,02410
15 nov 202394,6295,8694,6295,3695,362.613
14 nov 202392,4194,9992,4194,8994,89404
13 nov 202391,0691,0689,7290,2590,2553
10 nov 202388,8791,5087,9591,4591,45584
09 nov 202388,3288,4688,3288,4688,4635
08 nov 202390,4990,4989,2189,2189,21141
07 nov 202387,5487,9887,3287,6087,60177
*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...