Italia markets closed

Rapid7, Inc. (0KTX.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,21+0,64 (+1,40%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202446,5046,5045,7546,0646,0625
25 apr 202445,0046,0645,0045,5745,5776
24 apr 202445,9546,7145,9546,3746,3726
23 apr 202444,9845,8444,1345,7545,75856
22 apr 202445,4845,4844,1944,5344,53583
19 apr 202443,7543,9243,7043,9243,925
18 apr 202443,8244,8343,4144,1344,13509
17 apr 202444,2044,6443,9744,0444,0418
16 apr 202445,3745,3743,9444,7344,73389
15 apr 202447,5147,5446,6346,9646,96971
12 apr 202449,5049,8348,3748,3748,3715
11 apr 202449,5250,2249,3949,8549,8550
10 apr 202449,4550,0048,5049,7149,71124
09 apr 202449,5450,4148,9250,4150,41449
08 apr 202448,7649,0648,0248,9748,97142
05 apr 202448,9648,9647,8748,5448,54300
04 apr 202449,2349,4349,1649,2349,2351
03 apr 202448,1948,3748,1948,3748,37927
02 apr 202447,8048,5547,8048,2948,29198
28 mar 202448,7449,7348,1648,7448,74455
27 mar 202449,6349,9948,5048,5648,56199
26 mar 202448,2349,7347,7449,7349,73664
25 mar 202448,8349,2948,2548,2548,25165
22 mar 202450,3050,7249,3549,5849,58155
21 mar 202451,8251,8251,1251,1351,131.266
20 mar 202451,2551,8950,7151,8151,81122
19 mar 202451,6551,6550,5750,9850,98652
18 mar 202450,0050,8749,7350,8750,87911
15 mar 202450,6151,5749,7050,7450,74571
14 mar 202453,1953,1951,4651,4651,463.474
13 mar 202453,3853,7352,6753,4953,49152
12 mar 202454,7454,7454,0354,0954,0939
11 mar 202453,8854,8053,2054,6654,66274
08 mar 202455,3455,9354,7155,2255,2252
07 mar 202454,6755,2653,9955,1655,16447
06 mar 202456,0556,5854,5654,5654,56475
05 mar 202459,4059,4055,7955,8255,82106
04 mar 202458,7159,4458,0459,1859,1883
01 mar 202458,4658,9257,1758,3558,353.038
29 feb 202457,7359,0357,7359,0359,0347
28 feb 202456,2456,7855,2656,7856,78135
27 feb 202455,9757,0055,9756,0956,0956
26 feb 202455,0056,4954,9456,1056,10325
23 feb 202455,0355,5654,7655,5655,56456
22 feb 202455,3555,4255,3555,4255,4271
21 feb 202455,4357,0053,4654,0854,081.585
20 feb 202459,5059,5057,9258,6658,66552
19 feb 2024------
16 feb 202459,0959,9758,7959,9359,933.733
15 feb 202460,6461,7760,0860,3560,35142
14 feb 202460,3360,6559,2860,5460,5493
13 feb 202457,5860,2757,4558,9858,98670
12 feb 202461,6961,9859,9960,2960,29575
09 feb 202459,2460,7259,0460,0660,06716
08 feb 202453,8257,4753,7157,1857,18717
07 feb 202457,8657,8657,1657,4057,4054
06 feb 202457,6557,6555,4955,6955,69606
05 feb 202456,0656,3054,7555,9755,9784
02 feb 202456,5356,7055,7356,6756,6734
01 feb 202455,7256,0054,8954,8954,892.750
31 gen 202458,3758,3755,6656,3456,34116
30 gen 202458,1258,1756,9457,6657,661.533
29 gen 202456,4057,8656,0757,5157,511.543
26 gen 202455,7255,7954,5754,5954,5928
25 gen 202456,8056,8054,7454,7454,741.499
24 gen 202455,9456,7055,0455,9855,98108
23 gen 202455,8755,8754,2254,4954,49105
22 gen 202455,7256,1554,4254,7754,771.237
19 gen 202455,2955,7654,0854,6454,6475
18 gen 202455,3555,3554,0754,3254,32190
17 gen 202453,6553,7452,6153,4453,44144
16 gen 202454,6555,3254,0454,1554,15256
15 gen 2024------
12 gen 202455,0055,4054,1054,5354,53617
11 gen 202454,4855,1453,3653,9053,90429
10 gen 202455,1855,2052,9453,4453,44340
09 gen 202452,5354,9752,5354,8554,85513
08 gen 202451,6752,5351,6752,5352,5352
05 gen 2024------
04 gen 202452,9352,9452,5952,6652,66288
03 gen 202454,1054,5152,9453,1153,11554
02 gen 202456,2656,3854,8955,0855,08326
29 dic 202358,1258,2256,7357,2657,26470
28 dic 202358,4958,9258,1258,1658,16100
27 dic 202358,3358,3358,3358,3358,3383
22 dic 202361,0861,0858,9059,7559,75190
21 dic 202358,9058,9057,6658,4058,4072
20 dic 202358,7059,5257,7859,5259,52362
19 dic 202359,2959,3558,6458,9558,9520.801
18 dic 202358,9859,1358,1558,9958,99315
15 dic 202358,8359,6058,4158,6058,60202
14 dic 202358,0159,4157,6157,9257,92142
13 dic 202357,7057,7056,3656,4056,40121
12 dic 202357,1257,8456,6857,0957,09417
11 dic 202356,8357,0056,3656,8756,87101
08 dic 202355,5056,6455,5056,5656,56309
07 dic 202355,4855,8254,3155,7255,721.606
06 dic 202356,9257,6256,2156,3956,39346
05 dic 202355,7856,2155,7856,2056,20349
04 dic 202356,1956,6755,5756,1256,12316
*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...