Mail

0LHO.L - Coherent Corp.

LSE - LSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 giu 2023	37,00	38,02	36,76	38,02	38,02	1.284
31 mag 2023	37,70	37,70	36,94	37,08	37,08	353
30 mag 2023	40,48	41,01	37,27	38,37	38,37	5.438
26 mag 2023	33,74	37,10	33,74	36,91	36,91	3.126
25 mag 2023	31,39	31,98	31,39	31,56	31,56	192
24 mag 2023	30,91	31,19	30,91	31,19	31,19	570
23 mag 2023	31,95	32,30	31,95	32,14	32,14	899
22 mag 2023	30,98	30,98	30,68	30,68	30,68	227
19 mag 2023	30,83	30,83	30,70	30,70	30,70	1.279
18 mag 2023	29,55	30,59	29,55	30,00	30,00	7.137
17 mag 2023	27,72	28,80	27,72	28,67	28,67	141
16 mag 2023	28,34	28,34	27,68	27,68	27,68	948
15 mag 2023	28,21	28,60	28,21	28,40	28,40	804
12 mag 2023	28,53	28,54	28,02	28,02	28,02	678
11 mag 2023	30,58	30,58	29,53	29,53	29,53	1.100
10 mag 2023	26,60	29,21	26,30	29,21	29,21	854
09 mag 2023	30,80	32,02	30,77	31,65	31,65	1.429
05 mag 2023	32,17	32,17	31,89	31,89	31,89	62
04 mag 2023	31,53	31,53	31,04	31,04	31,04	386
03 mag 2023	33,85	33,85	33,75	33,75	33,75	1.906
02 mag 2023	33,24	33,24	33,13	33,13	33,13	19
28 apr 2023	34,04	34,04	34,02	34,03	34,03	220
27 apr 2023	32,97	32,97	32,97	32,97	32,97	48
26 apr 2023	32,72	32,72	32,72	32,72	32,72	248
25 apr 2023	32,94	32,95	32,94	32,95	32,95	448
24 apr 2023	33,43	33,43	33,31	33,31	33,31	7
21 apr 2023	33,30	33,30	33,30	33,30	33,30	587
20 apr 2023	33,82	34,14	33,48	34,14	34,14	4.796
19 apr 2023	32,95	32,96	32,95	32,96	32,96	635
18 apr 2023	34,59	34,59	33,56	33,56	33,56	1.752
17 apr 2023	33,26	33,69	33,25	33,69	33,69	1.849
14 apr 2023	34,01	34,01	33,98	33,98	33,98	942
13 apr 2023	33,97	34,02	33,97	34,02	34,02	1.415
12 apr 2023	34,60	34,60	34,04	34,44	34,44	499
11 apr 2023	34,99	34,99	34,38	34,38	34,38	358
06 apr 2023	32,94	33,37	32,42	33,24	33,24	3.079
05 apr 2023	37,28	37,28	36,64	36,64	36,64	2.663
04 apr 2023	38,09	38,09	37,40	37,41	37,41	630
03 apr 2023	38,20	38,20	37,56	37,76	37,76	760
31 mar 2023	37,39	38,31	37,39	38,15	38,15	198
30 mar 2023	37,59	37,63	37,03	37,03	37,03	891
29 mar 2023	35,99	36,16	35,89	36,07	36,07	1.446
28 mar 2023	34,50	34,70	34,50	34,70	34,70	273
27 mar 2023	-	-	-	-	-	-
24 mar 2023	33,89	33,89	33,89	33,89	33,89	400
23 mar 2023	36,04	36,04	35,25	35,25	35,25	229
22 mar 2023	35,44	35,44	34,73	34,73	34,73	161
21 mar 2023	35,48	35,48	34,86	34,88	34,88	3.556
20 mar 2023	34,93	34,93	34,93	34,93	34,93	140
17 mar 2023	34,50	34,50	34,50	34,50	34,50	15
16 mar 2023	34,80	35,74	34,80	35,72	35,72	116
15 mar 2023	35,29	35,29	34,91	34,91	34,91	1.280
14 mar 2023	37,97	37,97	36,79	36,86	36,86	192
13 mar 2023	37,58	37,87	36,90	37,87	37,87	628
10 mar 2023	38,73	38,73	37,95	38,39	38,39	122
09 mar 2023	41,38	41,38	41,23	41,23	41,23	118
08 mar 2023	41,22	41,31	41,04	41,04	41,04	835
07 mar 2023	42,69	42,69	41,95	41,95	41,95	92
06 mar 2023	44,54	44,54	44,11	44,11	44,11	110
03 mar 2023	43,66	44,00	43,66	44,00	44,00	1.524
02 mar 2023	74,75	74,75	61,51	61,51	61,51	1.323
01 mar 2023	43,16	43,59	43,16	43,43	43,43	267
28 feb 2023	43,63	43,63	43,63	43,63	43,63	3
27 feb 2023	-	-	-	-	-	-
24 feb 2023	43,21	43,21	43,21	43,21	43,21	40
23 feb 2023	43,72	43,97	43,67	43,67	43,67	163
22 feb 2023	43,15	43,15	42,32	42,32	42,32	511
21 feb 2023	44,74	44,74	42,88	42,88	42,88	155
20 feb 2023	45,00	45,00	45,00	45,00	45,00	200
17 feb 2023	44,64	44,64	44,64	44,64	44,64	100
16 feb 2023	45,01	45,01	45,01	45,01	45,01	45
15 feb 2023	44,74	45,23	44,74	45,23	45,23	997
14 feb 2023	43,16	44,34	43,13	44,34	44,34	469
13 feb 2023	42,26	42,26	42,26	42,26	42,26	228
10 feb 2023	41,37	41,37	41,36	41,36	41,36	2
09 feb 2023	42,42	42,42	42,42	42,42	42,42	19
08 feb 2023	43,01	43,01	43,01	43,01	43,01	668
07 feb 2023	42,70	42,70	42,53	42,53	42,53	583
06 feb 2023	43,36	43,36	43,01	43,01	43,01	158
03 feb 2023	45,12	45,12	44,56	44,56	44,56	251
02 feb 2023	45,38	46,91	45,38	46,91	46,91	113
01 feb 2023	43,43	43,88	43,33	43,33	43,33	150
31 gen 2023	43,18	43,18	43,18	43,18	43,18	680
30 gen 2023	43,88	43,88	43,88	43,88	43,88	143
27 gen 2023	45,13	45,13	44,88	44,96	44,96	2.700
26 gen 2023	-	-	-	-	-	-
25 gen 2023	-	-	-	-	-	-
24 gen 2023	44,56	44,56	44,56	44,56	44,56	10
23 gen 2023	-	-	-	-	-	-
20 gen 2023	42,15	42,15	42,14	42,14	42,14	95
19 gen 2023	41,73	41,73	41,72	41,72	41,72	154
18 gen 2023	43,35	43,62	42,98	42,98	42,98	560
17 gen 2023	41,79	42,31	41,79	42,31	42,31	74
16 gen 2023	-	-	-	-	-	-
13 gen 2023	-	-	-	-	-	-
12 gen 2023	40,74	40,74	40,74	40,74	40,74	62
11 gen 2023	39,28	39,28	39,06	39,06	39,06	82
10 gen 2023	-	-	-	-	-	-
09 gen 2023	-	-	-	-	-	-
06 gen 2023	35,90	35,90	35,90	35,90	35,90	120
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...