Italia markets close in 4 hours 52 minutes

ServiceNow, Inc. (0L5N.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
710,00-36,55 (-4,90%)
In data: 08:18AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024715,05715,05710,00710,00710,0056
24 apr 2024750,00755,91739,46746,55746,551.430
23 apr 2024729,90743,38727,20741,61741,612.902
22 apr 2024723,25724,77710,91721,35721,35605
19 apr 2024724,50731,36708,52714,89714,8965.111
18 apr 2024737,29740,92726,73729,12729,12830
17 apr 2024749,50749,50734,83738,71738,71522
16 apr 2024738,00748,90735,28747,85747,85827
15 apr 2024772,92772,92739,16739,63739,632.492
12 apr 2024765,90774,95760,95763,50763,501.001
11 apr 2024770,00773,43761,56773,43773,43645
10 apr 2024776,03778,90760,00771,80771,80349
09 apr 2024787,49795,44775,62775,81775,81694
08 apr 2024783,34789,68772,40788,89788,891.416
05 apr 2024759,06791,89758,43777,38777,381.151
04 apr 2024762,02781,85762,02772,40772,401.639
03 apr 2024754,99763,44752,50762,37762,37755
02 apr 2024756,72758,55748,95757,08757,08861
28 mar 2024759,10768,80756,50767,85767,85862
27 mar 2024783,83786,33753,61755,34755,34894
26 mar 2024782,88787,99777,03785,41785,41982
25 mar 2024771,11775,50759,31774,20774,20809
22 mar 2024775,00779,88768,90774,10774,101.429
21 mar 2024778,50786,37771,81775,29775,292.119
20 mar 2024763,98767,13755,19766,61766,61472
19 mar 2024750,00757,65742,55755,82755,82687
18 mar 2024750,00759,93747,01758,25758,251.282
15 mar 2024759,76759,76736,00741,95741,952.130
14 mar 2024790,00790,00773,30773,30773,30859
13 mar 2024766,66807,60766,66779,95779,95580
12 mar 2024764,32785,14764,00781,27781,27873
11 mar 2024757,68759,15744,62755,51755,5160.436
08 mar 2024768,00777,30756,23756,99756,993.274
07 mar 2024740,08767,68735,76766,56766,5615.804
06 mar 2024750,51752,19732,24739,91739,91664
05 mar 2024770,60773,74730,15734,70734,703.264
04 mar 2024772,10775,95764,80773,20773,20590
01 mar 2024775,70778,40768,65776,81776,811.229
29 feb 2024756,38773,89755,08768,19768,191.942
28 feb 2024767,14767,14754,54760,59760,5966.018
27 feb 2024782,26783,35757,83764,21764,21761
26 feb 2024775,00790,40773,53787,12787,121.878
23 feb 2024777,86784,85767,67773,82773,82769
22 feb 2024763,89788,89747,94769,13769,133.246
21 feb 2024733,23744,19730,38741,90741,90446
20 feb 2024756,80759,28737,87747,61747,612.159
19 feb 2024------
16 feb 2024780,00780,00766,23772,76772,76553
15 feb 2024795,00797,00785,19785,19785,191.369
14 feb 2024784,38789,90776,66786,58786,581.160
13 feb 2024770,00780,57750,02772,64772,641.237
12 feb 2024814,55814,98790,72791,56791,56824
09 feb 2024804,00811,97803,00811,48811,48435
08 feb 2024792,70800,35790,84797,46797,46635
07 feb 2024782,81793,40782,52788,80788,80351
06 feb 2024788,88788,88765,71770,64770,64496
05 feb 2024782,00786,99771,00780,37780,37957
02 feb 2024773,97785,76771,00782,53782,53127.555
01 feb 2024769,09772,59765,45767,69767,69455
31 gen 2024777,89778,56757,70768,30768,301.348
30 gen 2024787,24790,00779,17781,25781,2517.132
29 gen 2024770,00779,88769,09777,76777,76562
26 gen 2024767,10783,65764,13768,18768,18833
25 gen 2024759,00782,99759,00760,14760,143.907
24 gen 2024759,01775,95759,01771,52771,521.692
23 gen 2024752,15754,18741,08752,11752,11809
22 gen 2024750,44766,87750,44756,11756,11202.290
19 gen 2024745,96752,89744,43752,89752,89101.415
18 gen 2024742,42745,43736,25743,10743,103.361
17 gen 2024726,50729,94714,47724,42724,42417
16 gen 2024725,99733,76723,50725,72725,729.216
15 gen 2024------
12 gen 2024723,17730,49720,15730,37730,371.211
11 gen 2024719,00734,32718,63726,19726,19828
10 gen 2024698,67714,29698,67714,29714,294.653
09 gen 2024693,86701,25692,41700,02700,02639
08 gen 2024685,00696,91683,94694,77694,77636
05 gen 2024671,87680,45671,87676,72676,723.372
04 gen 2024676,08679,07671,97675,11675,11807
03 gen 2024676,50686,95673,80675,63675,63982
02 gen 2024698,49698,60675,45680,40680,401.384
29 dic 2023708,46711,93701,00707,51707,51463
28 dic 2023706,64707,63701,05704,54704,541.399
27 dic 2023702,31702,57699,11702,15702,15222
22 dic 2023702,46703,85694,98697,83697,83692
21 dic 2023703,14703,68691,24694,16694,16501
20 dic 2023701,13707,77699,16702,50702,501.284
19 dic 2023704,94708,28700,38707,12707,121.657
18 dic 2023700,46708,55695,96708,55708,557.816
15 dic 2023674,74696,57674,02692,33692,33358
14 dic 2023715,64715,64681,91687,12687,126.348
13 dic 2023717,00717,09710,40713,68713,681.012
12 dic 2023706,22715,53705,11715,20715,20375
11 dic 2023703,46708,83700,04705,13705,13363
08 dic 2023689,05701,02687,42696,11696,11607
07 dic 2023685,60689,09680,59685,96685,96421
06 dic 2023690,55695,00687,39691,44691,44821
05 dic 2023687,62687,62676,84682,95682,954.565
04 dic 2023690,06693,99680,75687,56687,561.418
01 dic 2023686,80693,08683,51692,85692,85737
*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...