Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0889 +0,0067 (+0,62%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%) CMC Crypto 200
1.389,78 +121,83 (+9,60%)
Trupanion, Inc. (0LH0.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:10PM BST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 31,83 | 32,04 | 26,48 | 27,03 | 27,03 | 2.981 |
| 14 mag 2024 | 32,00 | 35,40 | 31,16 | 32,00 | 32,00 | 3.435 |
| 13 mag 2024 | 26,48 | 31,21 | 25,95 | 30,05 | 30,05 | 8.049 |
| 10 mag 2024 | 26,59 | 26,59 | 25,10 | 25,85 | 25,85 | 578 |
| 09 mag 2024 | 23,15 | 24,35 | 23,15 | 24,19 | 24,19 | 469 |
| 08 mag 2024 | 24,79 | 25,05 | 23,88 | 24,01 | 24,01 | 291 |
| 07 mag 2024 | 22,92 | 25,50 | 22,52 | 25,38 | 25,38 | 4.858 |
| 03 mag 2024 | 23,00 | 24,48 | 20,52 | 20,73 | 20,73 | 1.506 |
| 02 mag 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | 133 |
| 01 mag 2024 | 23,20 | 23,37 | 22,83 | 23,37 | 23,37 | 204 |
| 30 apr 2024 | 23,24 | 23,27 | 23,24 | 23,27 | 23,27 | 1.216 |
| 29 apr 2024 | 24,49 | 24,54 | 24,49 | 24,54 | 24,54 | 13 |
| 26 apr 2024 | 23,36 | 24,03 | 23,36 | 23,92 | 23,92 | 1.178 |
| 25 apr 2024 | 23,29 | 23,61 | 23,29 | 23,46 | 23,46 | 68 |
| 24 apr 2024 | 22,97 | 22,97 | 22,80 | 22,97 | 22,97 | 201 |
| 23 apr 2024 | 22,68 | 23,43 | 22,68 | 23,21 | 23,21 | 582 |
| 22 apr 2024 | 22,58 | 23,03 | 22,23 | 22,55 | 22,55 | 79 |
| 19 apr 2024 | 21,93 | 22,43 | 21,62 | 22,43 | 22,43 | 782 |
| 18 apr 2024 | 21,73 | 23,13 | 21,55 | 21,55 | 21,55 | 357 |
| 17 apr 2024 | 22,10 | 22,17 | 21,52 | 22,02 | 22,02 | 1.098 |
| 16 apr 2024 | 21,60 | 22,24 | 21,47 | 22,20 | 22,20 | 192 |
| 15 apr 2024 | 23,55 | 23,55 | 22,30 | 22,37 | 22,37 | 858 |
| 12 apr 2024 | 24,57 | 24,57 | 23,73 | 23,73 | 23,73 | 1.183 |
| 11 apr 2024 | 24,69 | 24,78 | 24,36 | 24,73 | 24,73 | 426 |
| 10 apr 2024 | 24,74 | 25,48 | 24,48 | 24,48 | 24,48 | 601 |
| 09 apr 2024 | 26,16 | 26,45 | 25,64 | 25,64 | 25,64 | 41 |
| 08 apr 2024 | 25,93 | 26,61 | 25,83 | 26,40 | 26,40 | 310 |
| 05 apr 2024 | 24,52 | 25,79 | 24,52 | 25,79 | 25,79 | 412 |
| 04 apr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | 319 |
| 03 apr 2024 | 25,85 | 25,92 | 25,82 | 25,92 | 25,92 | 587 |
| 02 apr 2024 | 26,38 | 27,33 | 26,21 | 26,26 | 26,26 | 1.778 |
| 28 mar 2024 | 27,95 | 28,90 | 27,95 | 28,35 | 28,35 | 1.229 |
| 27 mar 2024 | 27,56 | 27,56 | 26,71 | 26,84 | 26,84 | 2.033 |
| 26 mar 2024 | 26,61 | 28,34 | 26,61 | 28,08 | 28,08 | 2.458 |
| 25 mar 2024 | 25,65 | 25,92 | 25,61 | 25,92 | 25,92 | 422 |
| 22 mar 2024 | 25,06 | 25,88 | 25,01 | 25,88 | 25,88 | 982 |
| 21 mar 2024 | 26,56 | 26,82 | 25,78 | 25,79 | 25,79 | 1.443 |
| 20 mar 2024 | 24,84 | 26,37 | 24,77 | 26,33 | 26,33 | 442 |
| 19 mar 2024 | 26,18 | 26,43 | 24,64 | 24,64 | 24,64 | 1.441 |
| 18 mar 2024 | 27,19 | 27,55 | 26,66 | 27,39 | 27,39 | 854 |
| 15 mar 2024 | 26,72 | 27,99 | 26,72 | 27,12 | 27,12 | 756 |
| 14 mar 2024 | 28,77 | 28,77 | 27,50 | 27,50 | 27,50 | 589 |
| 13 mar 2024 | 29,70 | 29,70 | 28,56 | 29,58 | 29,58 | 415 |
| 12 mar 2024 | 29,14 | 29,14 | 28,51 | 28,68 | 28,68 | 5 |
| 11 mar 2024 | 28,72 | 29,63 | 28,72 | 29,42 | 29,42 | 62 |
| 08 mar 2024 | 30,14 | 30,38 | 29,38 | 29,60 | 29,60 | 535 |
| 07 mar 2024 | 28,10 | 28,36 | 27,99 | 28,36 | 28,36 | 49 |
| 06 mar 2024 | 28,36 | 29,23 | 28,02 | 28,02 | 28,02 | 127 |
| 05 mar 2024 | 28,69 | 29,52 | 28,14 | 28,14 | 28,14 | 89 |
| 04 mar 2024 | 27,30 | 29,00 | 27,15 | 29,00 | 29,00 | 382 |
| 01 mar 2024 | 26,41 | 27,46 | 26,41 | 27,46 | 27,46 | 253 |
| 29 feb 2024 | 29,50 | 30,18 | 26,00 | 26,59 | 26,59 | 991 |
| 28 feb 2024 | 26,57 | 28,64 | 26,57 | 28,25 | 28,25 | 695 |
| 27 feb 2024 | 24,47 | 27,02 | 24,41 | 26,67 | 26,67 | 1.664 |
| 26 feb 2024 | 22,80 | 23,98 | 22,77 | 23,98 | 23,98 | 1.692 |
| 23 feb 2024 | 22,66 | 23,20 | 22,58 | 22,87 | 22,87 | 1.447 |
| 22 feb 2024 | 23,85 | 24,15 | 23,11 | 24,15 | 24,15 | 523 |
| 21 feb 2024 | 24,17 | 24,36 | 22,44 | 23,59 | 23,59 | 3.075 |
| 20 feb 2024 | 22,77 | 25,68 | 22,60 | 24,50 | 24,50 | 9.378 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 28,38 | 29,45 | 25,77 | 25,99 | 25,99 | 6.433 |
| 15 feb 2024 | 33,66 | 34,57 | 33,63 | 34,52 | 34,52 | 308 |
| 14 feb 2024 | 31,10 | 32,31 | 31,10 | 32,18 | 32,18 | 20 |
| 13 feb 2024 | 30,76 | 31,23 | 30,51 | 30,68 | 30,68 | 232 |
| 12 feb 2024 | 31,28 | 32,99 | 31,02 | 32,56 | 32,56 | 1.190 |
| 09 feb 2024 | 30,23 | 30,43 | 29,96 | 30,43 | 30,43 | 309 |
| 08 feb 2024 | 29,36 | 29,64 | 29,36 | 29,64 | 29,64 | 560 |
| 07 feb 2024 | 28,79 | 28,79 | 28,25 | 28,25 | 28,25 | 136 |
| 06 feb 2024 | 28,17 | 29,04 | 28,17 | 28,54 | 28,54 | 343 |
| 05 feb 2024 | 25,79 | 27,08 | 25,76 | 27,08 | 27,08 | 354 |
| 02 feb 2024 | 26,83 | 27,18 | 26,15 | 27,11 | 27,11 | 661 |
| 01 feb 2024 | 27,63 | 27,64 | 27,02 | 27,02 | 27,02 | 524 |
| 31 gen 2024 | 28,24 | 29,14 | 28,24 | 29,14 | 29,14 | 65 |
| 30 gen 2024 | 27,88 | 28,50 | 27,55 | 28,07 | 28,07 | 167 |
| 29 gen 2024 | 28,56 | 28,56 | 28,10 | 28,11 | 28,11 | 34 |
| 26 gen 2024 | 28,97 | 28,97 | 28,75 | 28,75 | 28,75 | 7 |
| 25 gen 2024 | 27,78 | 28,26 | 27,69 | 28,26 | 28,26 | 561 |
| 24 gen 2024 | 29,90 | 29,90 | 29,45 | 29,60 | 29,60 | 136 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 28,07 | 29,53 | 28,07 | 28,31 | 28,31 | 143 |
| 19 gen 2024 | 26,84 | 27,89 | 26,76 | 27,18 | 27,18 | 58 |
| 18 gen 2024 | 27,09 | 27,09 | 26,37 | 26,37 | 26,37 | 302 |
| 17 gen 2024 | 26,81 | 26,98 | 26,81 | 26,81 | 26,81 | 151 |
| 16 gen 2024 | 27,83 | 27,94 | 27,44 | 27,44 | 27,44 | 37 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 29,27 | 29,30 | 28,76 | 28,76 | 28,76 | 130 |
| 11 gen 2024 | 28,23 | 28,67 | 27,62 | 28,67 | 28,67 | 175 |
| 10 gen 2024 | 28,16 | 28,16 | 27,73 | 28,13 | 28,13 | 71 |
| 09 gen 2024 | 27,82 | 28,34 | 27,82 | 28,34 | 28,34 | 307 |
| 08 gen 2024 | 28,16 | 28,96 | 27,92 | 28,96 | 28,96 | 928 |
| 05 gen 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | 60 |
| 04 gen 2024 | 28,70 | 29,26 | 28,70 | 29,26 | 29,26 | 30 |
| 03 gen 2024 | 29,60 | 30,05 | 28,62 | 28,62 | 28,62 | 377 |
| 02 gen 2024 | 30,09 | 31,34 | 29,90 | 30,85 | 30,85 | 887 |
| 29 dic 2023 | 30,74 | 30,91 | 30,05 | 30,18 | 30,18 | 104 |
| 28 dic 2023 | 30,57 | 31,00 | 30,57 | 30,79 | 30,79 | 874 |
| 27 dic 2023 | 30,93 | 30,93 | 30,65 | 30,65 | 30,65 | 30 |
| 22 dic 2023 | 31,80 | 31,80 | 30,85 | 31,29 | 31,29 | 67 |
| 21 dic 2023 | 31,55 | 31,55 | 31,30 | 31,35 | 31,35 | 293 |
| 20 dic 2023 | 31,63 | 32,62 | 31,24 | 32,62 | 32,62 | 283 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.