Italia markets close in 1 hour 52 minutes

Twilio Inc. (0LHL.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,64+0,16 (+0,27%)
In data: 07:08PM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 20240,000,000,0059,6459,64-
16 apr 202458,6259,4858,4759,4859,482.624
15 apr 202460,5561,1359,0559,2959,294.241
12 apr 202460,6561,2060,6560,9960,99961
11 apr 202462,0862,3561,0761,7661,76959
10 apr 202460,5361,6860,3161,2961,29916
09 apr 202461,4662,1460,9761,3861,38877
08 apr 202460,3561,2160,0260,9960,991.067
05 apr 202460,0460,4859,6360,3060,302.540
04 apr 202460,8262,2060,7761,3961,391.988
03 apr 202460,7761,1560,3960,7260,721.188
02 apr 202460,9961,5560,6161,1861,184.592
28 mar 202460,5061,4560,5061,1461,142.522
27 mar 202461,3561,6660,8060,9260,921.161
26 mar 202462,3462,6961,2361,3161,312.697
25 mar 202461,4262,8161,0762,0762,071.278
22 mar 202461,3861,8461,0961,6661,665.109
21 mar 202462,1462,6261,7261,7261,722.785
20 mar 202461,3562,2561,1062,0562,051.602
19 mar 202459,9661,8659,7361,7061,703.851
18 mar 202459,7461,0559,5661,0161,014.061
15 mar 202460,5861,0359,8560,1960,193.585
14 mar 202462,0362,7060,9160,9160,916.389
13 mar 202462,2863,2561,8662,3862,385.227
12 mar 202462,7862,8461,7762,1962,192.778
11 mar 202461,4063,0061,4062,0862,083.841
08 mar 202462,0063,1461,4761,8861,883.680
07 mar 202458,5661,3458,5561,1961,194.736
06 mar 202457,6758,2756,6157,9657,964.705
05 mar 202458,9259,0456,0156,4556,459.070
04 mar 202460,2860,3858,9859,6359,634.488
01 mar 202459,4360,4458,8660,1060,102.131
29 feb 202458,0060,8858,0059,4059,405.550
28 feb 202457,3360,4557,0159,6359,6313.311
27 feb 202458,1458,1456,9057,7957,795.559
26 feb 202457,8859,1557,3158,2258,2211.367
23 feb 202456,5657,6356,0257,5757,575.520
22 feb 202457,0157,9456,1256,9356,935.888
21 feb 202456,0056,6255,5756,0156,0111.501
20 feb 202458,0958,4956,5156,7956,7911.194
19 feb 2024------
16 feb 202461,0861,0858,6158,8158,8117.539
15 feb 202465,0065,1761,0861,3261,3243.356
14 feb 202469,3071,4768,8571,2771,279.506
13 feb 202468,5570,2767,8669,3169,319.081
12 feb 202471,8972,8871,4271,5871,586.403
09 feb 202471,6372,5671,1771,6771,672.840
08 feb 202469,9271,1669,2670,5770,573.283
07 feb 202469,7669,8568,6269,1669,162.822
06 feb 202468,9669,4668,1668,8968,893.262
05 feb 202470,0670,4068,2769,2969,292.468
02 feb 202470,6471,0570,0170,7070,702.282
01 feb 202471,6471,7569,2669,8869,886.485
31 gen 202472,2272,3271,0471,4071,404.518
30 gen 202474,3574,4973,2973,4873,483.384
29 gen 202471,5373,3971,5373,2673,263.097
26 gen 202472,1473,5071,8872,2772,2746.533
25 gen 202472,3773,3171,6571,7671,763.062
24 gen 202474,8775,1073,0873,0873,082.845
23 gen 202474,6774,8473,4973,6673,662.505
22 gen 202474,3676,0173,6674,0674,0613.031
19 gen 202473,2373,6971,6973,0073,002.152
18 gen 202473,3173,3571,7072,1572,153.317
17 gen 202472,0072,0869,4771,4471,444.978
16 gen 202471,6472,9870,9272,0372,038.183
15 gen 2024------
12 gen 202472,7775,3672,7773,8173,817.378
11 gen 202471,2271,3069,6471,1871,184.399
10 gen 202473,0573,4571,8771,9871,982.306
09 gen 202473,6473,9072,4173,3773,373.621
08 gen 202471,3674,4170,3773,6373,634.856
05 gen 202468,0569,2168,0568,8068,805.134
04 gen 202468,9569,0368,0468,9368,931.363
03 gen 202469,3870,3968,5768,8368,834.771
02 gen 202474,3074,4871,1871,4571,455.871
29 dic 202376,7577,4875,9176,6776,671.743
28 dic 202377,0177,7776,9377,2577,251.558
27 dic 202376,9877,5876,9377,0377,032.019
22 dic 202376,2176,8175,7075,7075,7045.507
21 dic 202376,1976,3474,8876,0976,091.861
20 dic 202377,4777,6176,8876,8876,882.920
19 dic 202376,2478,1276,0578,0878,083.598
18 dic 202376,1076,9275,1376,5676,563.060
15 dic 202375,9476,7674,4875,1575,152.580
14 dic 202373,5076,3673,5075,4475,447.712
13 dic 202371,0072,3369,7570,9770,974.718
12 dic 202371,0072,0470,7771,3371,337.414
11 dic 202370,2771,3670,0771,2971,292.836
08 dic 202368,1570,2567,7770,2470,245.878
07 dic 202367,7868,8467,6668,7168,712.780
06 dic 202368,8269,7368,0368,9268,924.201
05 dic 202367,1068,4066,5668,0468,042.445
04 dic 202366,0067,3965,7766,6266,6210.384
01 dic 202364,2166,3764,2166,1966,193.719
30 nov 202366,6066,9564,1964,5464,544.664
29 nov 202366,2066,8265,8366,1666,164.412
28 nov 202363,5765,6862,7965,2365,2316.103
27 nov 202362,6763,8362,4063,4763,474.588
24 nov 202362,5863,5362,5862,9262,922.090
23 nov 2023------
*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...