Italia markets closed

Coherent Corp. (0LHO.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,44-2,09 (-3,76%)
Alla chiusura: 05:55PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202454,3954,9253,4453,4453,441.093
30 apr 202455,5056,8454,8055,6455,6492
29 apr 202454,7055,9353,9555,8855,88237
26 apr 202453,5555,5253,0155,5255,52906
25 apr 202451,1753,2251,1753,1953,19497
24 apr 202453,8154,9152,4252,6552,65438
23 apr 202452,0453,2451,7852,4852,48743
22 apr 202450,0351,5549,6451,5451,54113
19 apr 202450,5850,9249,4249,7449,74117
18 apr 202451,6951,8650,8251,0151,011.323
17 apr 202453,5053,7651,7852,4652,461.081
16 apr 202452,0852,9951,8652,8652,86801
15 apr 202453,7553,9353,0353,0353,031.790
12 apr 202455,9055,9053,4653,4653,461.272
11 apr 202456,5056,8556,0356,2956,291.924
10 apr 202456,2156,2955,3155,7155,71223
09 apr 202458,1558,7657,2457,7457,74247
08 apr 202458,4358,8057,1857,3157,31330
05 apr 202457,6758,3456,9757,7357,731.307
04 apr 202460,4260,6658,2558,2558,25626
03 apr 202458,7059,6858,7059,6459,64117
02 apr 202458,0058,6457,6058,4458,44662
28 mar 202461,2962,1460,2160,3060,301.344
27 mar 202460,0360,7159,5960,5460,54463
26 mar 202462,7663,2560,4660,5660,562.016
25 mar 202462,1663,1562,0762,4862,48901
22 mar 202462,5364,2562,5363,9063,901.613
21 mar 202461,9564,9561,9563,0063,00890
20 mar 202457,9959,8257,4959,8259,82639
19 mar 202457,5358,7655,9357,9157,911.505
18 mar 202460,0160,3158,8659,9459,94925
15 mar 202458,6759,2258,3358,9658,96653
14 mar 202461,1361,5059,4859,4859,48965
13 mar 202462,1962,6261,5161,7761,771.305
12 mar 202461,9463,5361,9462,4062,401.266
11 mar 202462,7563,3560,4260,9760,972.315
08 mar 202465,6667,5364,4864,9564,952.853
07 mar 202464,0965,1262,5564,7564,753.406
06 mar 202467,0767,0764,8265,7365,73824
05 mar 202466,7967,8265,9966,7366,732.413
04 mar 202464,5066,5164,0266,3266,321.478
01 mar 202460,5863,1960,0062,8462,842.675
29 feb 202458,7460,1258,4359,8759,871.928
28 feb 202457,3858,9757,3858,7458,74657
27 feb 202458,7159,6858,0258,0258,021.357
26 feb 202459,6359,9258,8558,9058,90614
23 feb 202459,4359,4358,6358,7058,70587
22 feb 202459,0861,6959,0860,9560,951.625
21 feb 202455,5857,5355,1857,4857,481.486
20 feb 202458,0558,1355,6656,6856,681.937
19 feb 2024------
16 feb 202460,1860,9459,9160,8760,87216
15 feb 202462,0263,0060,7160,7160,711.089
14 feb 202461,2562,2261,2562,1062,101.403
13 feb 202458,8260,6958,1960,0860,082.377
12 feb 202462,5663,5862,1262,2462,241.917
09 feb 202461,9163,2061,5163,0363,03619
08 feb 202461,0063,4760,2763,0463,043.665
07 feb 202459,0663,3958,7161,6661,662.643
06 feb 202453,5059,7853,5058,9058,9021.916
05 feb 202448,8449,5947,7949,5949,59745
02 feb 202448,4749,0447,9349,0449,04337
01 feb 202448,1948,1947,0847,4447,44332
31 gen 202448,7648,7647,5248,4548,45103
30 gen 202448,7450,0848,6848,9448,941.692
29 gen 202447,6648,0647,3948,0148,012.206
26 gen 202447,5447,8747,3447,4747,47531
25 gen 202448,5048,6847,7347,7347,7399
24 gen 202448,1449,3047,7348,3448,34251
23 gen 202447,4647,4646,6647,3247,32358
22 gen 202446,8347,5746,2446,2446,24376
19 gen 202445,7546,3645,0846,3646,362.187
18 gen 202445,0445,8245,0445,7345,731.565
17 gen 202445,1645,1643,1343,5343,532.903
16 gen 202442,3345,7642,3344,7444,748.734
15 gen 2024------
12 gen 202442,5342,6441,5641,7541,7533
11 gen 202442,1342,1341,0441,8141,8148
10 gen 202442,7842,9042,0342,2742,27332
09 gen 202441,6242,2441,6242,2442,2441
08 gen 202441,5242,7641,5242,7642,76487
05 gen 202440,3341,7040,3341,5541,55948
04 gen 2024------
03 gen 202440,6141,4040,5641,1641,161.146
02 gen 202442,9542,9742,2742,9742,97574
29 dic 202344,6344,7843,6743,8943,8948
28 dic 202344,6444,8644,5844,5844,58112
27 dic 202345,5345,5345,1945,1945,19584
22 dic 202344,3044,6643,5344,4744,47103
21 dic 202343,6843,8943,2043,4143,41125
20 dic 202343,6344,1643,5844,1644,1693
19 dic 202343,1643,8743,1643,8743,87150
18 dic 202343,9043,9042,7943,3643,36117
15 dic 202344,9444,9443,4143,6643,66416
14 dic 202343,5044,7442,6743,7443,741.039
13 dic 202341,0041,3440,6040,6840,681.252
12 dic 202341,7041,8641,1641,7341,73171
11 dic 202341,1542,1541,0042,1442,14511
08 dic 202340,1841,7740,1841,3141,31391
07 dic 202338,9740,3538,9740,3240,321.568
*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...