Italia markets closed

Cardlytics, Inc. (0LEC.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,76-0,65 (-6,92%)
Alla chiusura: 07:12PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20249,369,538,598,768,7654.313
09 mag 20249,9710,657,739,419,41180.428
08 mag 202414,7915,3814,5214,8614,8615.736
07 mag 202415,3815,8915,1715,4815,488.621
03 mag 202414,4715,1314,1914,9814,986.478
02 mag 202413,2713,8813,1213,8813,884.139
01 mag 202412,3512,8712,3312,8512,851.406
30 apr 202412,5912,7512,2812,3512,351.585
29 apr 202412,5012,9012,3712,7612,769.076
26 apr 202411,5312,1411,3512,1312,133.530
25 apr 202411,4011,6911,1411,6511,658.058
24 apr 202412,5712,5711,7211,8611,862.467
23 apr 202412,7013,1112,3212,7312,737.064
22 apr 202412,4912,5411,7812,5312,533.598
19 apr 202411,9412,1511,7312,0712,075.678
18 apr 202412,0512,3511,8711,8811,886.883
17 apr 202412,5912,6111,8612,1512,158.181
16 apr 202412,8213,3112,6312,7112,716.663
15 apr 202413,6113,7713,0613,1213,1214.082
12 apr 202414,1814,2313,7813,8713,872.067
11 apr 202413,4214,3013,1214,2014,205.146
10 apr 202413,9014,1713,1813,2913,297.551
09 apr 202414,3315,2114,1314,2014,2025.016
08 apr 202413,8414,3213,6814,1614,1613.639
05 apr 202413,1513,8513,0213,6813,689.277
04 apr 202413,3114,0713,3113,4813,4812.384
03 apr 202413,4613,6812,9813,1613,1613.680
02 apr 202414,0014,3013,4813,5213,529.457
28 mar 202414,2315,7913,9014,8214,8254.773
27 mar 202414,1914,8913,2514,5114,5177.923
26 mar 202420,3020,3012,0213,3413,34257.299
25 mar 202416,8219,4516,0019,4219,4244.273
22 mar 202415,8716,8615,8316,5116,5119.013
21 mar 202415,4016,2515,0915,2015,2013.223
20 mar 202414,6115,5314,0815,1215,1226.988
19 mar 202413,3414,6312,9014,1414,1447.765
18 mar 202414,7515,4212,7112,8512,8564.294
15 mar 202411,1713,9411,1713,5113,51151.475
14 mar 20248,498,557,957,997,997.931
13 mar 20248,548,878,358,728,728.747
12 mar 20248,558,698,208,418,415.308
11 mar 20248,048,577,918,478,4717.969
08 mar 20247,618,357,617,997,999.901
07 mar 20246,997,266,957,197,194.718
06 mar 20247,237,246,976,976,972.802
05 mar 20247,477,557,157,157,159.344
04 mar 20248,368,557,757,877,8713.206
01 mar 20248,018,558,008,438,4313.131
29 feb 20248,298,597,828,398,3922.152
28 feb 20248,068,237,807,957,9527.079
27 feb 20247,287,937,257,937,9310.412
26 feb 20246,967,226,917,057,0512.002
23 feb 20246,867,066,807,067,062.434
22 feb 20246,967,046,776,946,943.024
21 feb 20246,267,166,227,017,0122.024
20 feb 20246,536,566,276,406,407.114
19 feb 2024------
16 feb 20246,576,756,436,676,675.300
15 feb 20246,816,926,656,816,813.884
14 feb 20246,456,536,136,286,286.399
13 feb 20246,106,476,076,466,4610.375
12 feb 20246,356,806,316,626,628.864
09 feb 20246,336,496,056,326,326.729
08 feb 20246,206,476,166,306,308.308
07 feb 20246,486,656,156,186,1810.705
06 feb 20246,957,066,736,776,778.400
05 feb 20247,317,366,716,986,989.100
02 feb 20247,387,547,217,347,349.998
01 feb 20247,808,427,477,707,7043.893
31 gen 20247,988,967,738,348,3481.488
30 gen 20247,118,727,078,398,3998.138
29 gen 20246,038,006,037,317,31191.443
26 gen 20246,106,105,855,865,864.359
25 gen 20245,996,115,915,995,994.296
24 gen 20246,696,696,036,046,042.657
23 gen 20246,776,856,276,306,303.639
22 gen 20246,466,766,396,416,415.638
19 gen 20246,346,345,976,206,204.408
18 gen 20246,566,625,925,945,942.666
17 gen 20246,286,486,136,376,372.500
16 gen 20246,776,776,406,676,6714.306
15 gen 2024------
12 gen 20247,277,356,977,027,024.234
11 gen 20247,127,347,007,147,142.925
10 gen 20247,107,377,007,247,248.708
09 gen 20247,247,247,057,077,072.996
08 gen 20247,087,347,087,347,345.162
05 gen 20247,217,256,857,177,174.532
04 gen 20247,697,807,367,437,435.197
03 gen 20248,388,417,537,627,6213.247
02 gen 20249,079,078,658,868,865.645
29 dic 20239,579,579,079,289,282.886
28 dic 20239,489,669,259,309,30881
27 dic 20239,469,569,399,569,56699
22 dic 20238,739,178,688,798,791.470
21 dic 20238,829,048,638,908,905.457
20 dic 20238,989,198,758,808,808.915
19 dic 20238,749,108,658,738,739.646
18 dic 20238,728,728,288,488,481.952
15 dic 20239,049,078,588,638,634.990
*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...