Italia markets close in 1 hour 2 minutes

Teradata Corporation (0LEE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,48+0,03 (+0,08%)
In data: 03:05PM GMT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202437,5337,5337,4837,4837,4854
29 feb 202437,0137,6737,0137,6737,6723
28 feb 202437,0237,4536,9737,0437,04170
27 feb 202437,3337,8537,3337,8537,8518
26 feb 202438,1038,1037,7237,8337,83161
23 feb 202438,8538,8538,4838,5038,50358
22 feb 202438,3038,3037,7038,2738,271.130
21 feb 202438,1338,1337,7937,8537,8581
20 feb 202437,2538,0037,1837,7037,701.450
19 feb 2024------
16 feb 202438,0038,2037,5837,5837,584.793
15 feb 202438,8239,0037,8137,8137,814.708
14 feb 202438,2739,0637,7138,6938,692.494
13 feb 202441,8541,8536,9837,3137,3111.694
12 feb 202449,2449,4448,7148,7148,711.837
09 feb 202449,0549,1248,9149,1249,12509
08 feb 202448,3448,9448,2748,6748,67623
07 feb 202447,7147,8847,7147,8847,88151
06 feb 202447,8147,8447,3647,3647,362
05 feb 202448,0948,0947,4747,5647,5637
02 feb 202447,7047,7847,7047,7847,78541
01 feb 202446,4246,4746,4046,4046,4014
31 gen 202446,7146,7146,6346,6346,63230
30 gen 202447,8647,9147,3147,3147,31203
29 gen 202447,8247,8747,3647,3647,36827
26 gen 202447,6548,0247,6547,6847,68111
25 gen 202448,3848,4547,4947,4947,49880
24 gen 2024------
23 gen 2024------
22 gen 202448,8649,2248,5748,7948,7994
19 gen 202447,9748,1747,9147,9647,9661
18 gen 202447,6947,6947,6947,6947,692
17 gen 202447,1847,2246,6546,6546,6513
16 gen 202447,4347,9646,9446,9446,94285
15 gen 2024------
12 gen 202445,9947,2045,9947,2047,2035
11 gen 202444,6344,7444,3144,6944,69353
10 gen 202444,0144,2243,9244,0144,0111
09 gen 202443,1543,8043,1543,7943,79640
08 gen 202443,1543,1843,1543,1843,18377
05 gen 202442,4442,4442,4442,4442,4420
04 gen 202442,6742,7942,6742,7942,79471
03 gen 202442,7242,8142,7142,8142,8135
02 gen 202443,3843,4042,7542,8842,885
29 dic 202343,8343,8543,4043,4043,4031
28 dic 202343,8243,9343,6243,6243,62267
27 dic 202344,0444,0444,0444,0444,04159
22 dic 202344,1944,1944,1944,1944,194
21 dic 202343,4943,4943,4143,4643,4658
20 dic 202343,5544,0143,5544,0144,01120
19 dic 202343,8743,8743,3243,3243,321
18 dic 202342,9143,8142,9143,8143,81212
15 dic 202342,6942,9942,4142,4142,419
14 dic 202343,1343,1342,5142,8842,882.211
13 dic 2023------
12 dic 2023------
11 dic 202343,4843,7142,9543,7143,7163
08 dic 202343,4443,4442,8142,8142,8152
07 dic 202346,3246,5942,0344,1544,15612
06 dic 202347,9747,9746,5646,5646,56129
05 dic 202347,4948,0047,4947,5247,52311
04 dic 202347,4247,8547,2447,7347,7384
01 dic 2023------
30 nov 2023------
29 nov 202347,8047,8047,8047,8047,807
28 nov 202347,3247,3247,1247,1247,12113
27 nov 202347,1847,2047,1847,2047,20-
24 nov 2023------
23 nov 2023------
22 nov 202347,3847,3847,1647,3047,30416
21 nov 2023------
20 nov 202347,6847,6847,6247,6247,62108
17 nov 2023------
16 nov 202346,9147,0546,3346,3346,331
15 nov 202348,0248,1647,6147,6147,6146
14 nov 202347,5047,5847,4747,5447,54211
13 nov 202346,7146,7546,6746,6746,67104
10 nov 202345,7046,3145,7046,3146,313
09 nov 2023------
08 nov 202346,2046,2646,1546,2646,26113
07 nov 202346,0148,0045,9845,9845,982.471
06 nov 202344,5844,7244,1944,4644,46405
03 nov 202343,5644,4843,5144,4744,47569
02 nov 202342,9843,3342,8743,2243,221.140
01 nov 202342,9642,9642,4142,4142,412
31 ott 2023------
30 ott 202342,2842,2841,9741,9741,97243
27 ott 202342,7342,7342,2042,2642,26126
26 ott 202342,6942,7142,3542,3542,35180
25 ott 202343,9643,9643,1243,1243,1270
24 ott 202343,9644,2043,7543,9443,947
23 ott 202343,4843,9043,0443,9043,9066
20 ott 202344,3644,3643,4943,6743,67417
19 ott 202344,8444,8944,4344,4344,432
18 ott 202344,3745,0244,3744,8944,89104
17 ott 202344,1445,5344,1445,5345,53105
16 ott 202344,7345,1844,4145,1845,189
13 ott 202344,7944,7944,2044,2044,204
12 ott 2023------
11 ott 202346,3846,3846,1046,1046,101
*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...