Italia markets closed

Sirius XM Holdings Inc. (0L6Z.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,8900-0,0200 (-0,51%)
Alla chiusura: 07:02PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20243,92503,93003,87123,89003,89009.902
27 mar 20243,88003,91003,87883,91003,91004.465
26 mar 20243,90003,93003,87003,87003,87006.069
25 mar 20243,88003,94003,85003,86123,86124.279
22 mar 20243,91003,91003,85783,89003,890010.015
21 mar 20243,91003,93003,87003,90903,909061.439
20 mar 20243,95503,97003,85003,86003,860015.224
19 mar 20244,00004,02133,96883,99003,99005.798
18 mar 20244,07004,07004,01504,01504,01507.569
15 mar 20244,10004,11004,04004,05894,05894.468
14 mar 20244,18004,18004,03004,05074,050720.900
13 mar 20244,13004,18804,09004,17004,170024.348
12 mar 20244,14004,14004,01884,01884,018816.395
11 mar 20244,15004,20004,14004,18004,18004.975
08 mar 20244,15004,21204,15004,20124,20123.235
07 mar 20244,21004,25004,16884,16884,16884.810
06 mar 20244,16004,23004,10004,17004,17008.908
05 mar 20244,20004,20004,16004,18884,18882.063
04 mar 20244,24004,28004,16504,20504,20503.243
01 mar 20244,33804,38004,29004,30004,30003.183
29 feb 20244,50004,50004,31004,36004,360011.207
28 feb 20244,71004,71004,51504,52004,520011.226
27 feb 20244,74004,74004,70124,73004,73003.387
26 feb 20244,73924,77004,73004,75004,75007.609
23 feb 20244,73004,78884,70884,74884,74884.412
22 feb 20244,69804,72884,66884,71884,71882.327
21 feb 20244,72504,74004,67004,67004,67006.271
20 feb 20244,80504,84004,75004,75004,750023.694
19 feb 2024------
16 feb 20244,79004,87004,73004,85004,850011.416
15 feb 20244,94004,94004,78124,82004,820019.019
14 feb 20244,85824,88004,79354,80004,80004.284
13 feb 20245,00005,00004,75004,75204,75204.009
12 feb 20244,89105,03004,89105,02135,02137.664
09 feb 20245,00005,00004,92004,92124,92122.743
08 feb 20245,08005,08004,99005,03005,03001.472
08 feb 20240.0266 Dividendo
07 feb 20245,12505,15005,05005,06005,03342.733
06 feb 20245,18005,18005,11005,11005,08318.232
05 feb 20245,09005,11205,02205,08505,05832.385
02 feb 20245,11205,13005,07005,09205,06526.729
01 feb 20245,24005,34005,07125,10955,08268.755
31 gen 20245,13055,25005,12235,12235,095410.839
30 gen 20245,22005,22005,06005,11005,08316.068
29 gen 20245,30505,34005,23005,25205,22441.986
26 gen 20245,35005,39005,33005,34005,31191.033
25 gen 20245,50005,50005,27005,37005,34182.720
24 gen 20245,44005,53005,37005,39005,3617507.570
23 gen 20245,36185,42005,35005,42005,391531.916
22 gen 20245,42005,48005,37005,42205,39355.382
19 gen 20245,30005,38505,30005,34005,31191.454
18 gen 20245,23005,34505,22005,27005,24231.331
17 gen 20245,11005,24005,08005,17505,147830.325
16 gen 20245,17005,21885,08005,12505,09819.670
15 gen 2024------
12 gen 20245,22505,26005,20005,26005,2323555
11 gen 20245,36005,36005,16125,19505,16771.369
10 gen 20245,36075,42005,31015,32005,292018.861
09 gen 20245,43005,44005,37205,40505,37663.107
08 gen 20245,45005,53885,45005,53885,50973.381
05 gen 20245,49885,54505,49885,52995,500819.438
04 gen 20245,40005,40005,33505,39505,36661.725
03 gen 20245,49005,49905,37005,44005,411420.707
02 gen 20245,44505,66005,43005,51125,482215.354
29 dic 20235,44075,50005,42125,47005,44124.090
28 dic 20235,49005,58005,49005,55135,52211.830
27 dic 20235,50055,52505,50055,50875,47973.356
22 dic 20235,44505,46815,40125,44505,41642.956
21 dic 20235,29005,44875,29005,42005,39154.267
20 dic 20235,47805,58005,34005,39005,36176.332
19 dic 20235,29505,43005,29505,40855,38015.150
18 dic 20235,42005,42005,14995,19905,171712.629
15 dic 20235,71005,77005,38005,39005,361717.628
14 dic 20235,54005,68005,44005,56005,53084.954
13 dic 20235,28005,41805,22005,22005,19268.712
12 dic 20235,00005,16624,69005,10005,073298.516
11 dic 20234,70005,13004,70005,12005,093181.291
08 dic 20234,63004,65004,58004,61504,5907599
07 dic 20234,55004,67004,54124,67004,64556.605
06 dic 20234,58054,63004,53204,53204,50822.115
05 dic 20234,54004,54004,41124,47004,44657.883
04 dic 20234,90004,90004,55004,56004,53603.956
01 dic 20234,70004,84004,60004,83004,80465.514
30 nov 20234,72004,73804,62804,66504,64052.880
29 nov 20234,86004,86004,61004,71504,690211.621
28 nov 20234,78054,83004,75004,78004,75492.615
27 nov 20234,85804,89004,79004,86004,83455.575
24 nov 20234,90004,94004,85904,92504,89912.921
23 nov 2023------
22 nov 20234,86004,96004,86004,94504,919011.552
21 nov 20235,13005,14004,84124,87004,844473.336
20 nov 20235,10805,18005,08005,17005,142810.660
17 nov 20235,14005,14005,02885,05005,023512.279
16 nov 20235,25005,27004,96005,08805,061373.607
15 nov 20235,06005,56405,06005,21505,187654.925
14 nov 20234,75004,82824,72004,82824,80283.880
13 nov 20234,65004,65004,56204,56504,54103.862
10 nov 20234,71004,71004,59504,61004,58583.568
09 nov 20234,68004,89934,68004,84304,817512.775
08 nov 20234,65054,73984,65004,65004,62562.149
*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...