Italia markets close in 2 hours 1 minute

Ultra Clean Holdings, Inc. (0LID.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,56+0,49 (+1,21%)
In data: 03:39PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20240,000,000,0040,5640,56477
23 apr 202438,8240,0738,8240,0740,0754
22 apr 202439,5339,5538,5738,7938,79264
19 apr 202439,8839,8839,7539,7539,75289
18 apr 202441,1341,1340,4740,4740,47123
17 apr 2024------
16 apr 202442,2442,2441,8941,8941,89102
15 apr 202443,6943,6942,9242,9242,9226
12 apr 202445,0645,0643,7843,8743,872.347
11 apr 202444,9345,2844,9345,2845,28136
10 apr 202445,9745,9745,4745,8745,87167
09 apr 202446,2146,2146,2146,2146,21-
08 apr 202446,6046,6046,6046,6046,60100
05 apr 202444,9945,7944,9945,7945,7911
04 apr 202447,0047,0046,7546,7646,76117
03 apr 202445,2146,8045,2146,4046,4067
02 apr 2024------
28 mar 202446,2846,2845,6845,6845,686
27 mar 202445,1846,1645,1846,0746,07124
26 mar 202444,6345,2244,1644,3844,38218
25 mar 202444,5345,6744,5345,6745,6740
22 mar 202444,7144,7144,1444,4344,433.465
21 mar 202445,3146,5944,9844,9844,98992
20 mar 202442,7243,1642,6743,1643,16506
19 mar 202441,9542,8941,7542,6342,63789
18 mar 202443,7743,7743,2543,2543,25172
15 mar 202441,9441,9441,9441,9441,9480
14 mar 202444,0044,0043,3043,3043,309
13 mar 202445,3645,3644,1044,7644,7693
12 mar 202445,6645,6644,8845,1245,12334
11 mar 202445,7546,0645,6445,6445,6440
08 mar 202446,5347,3246,3346,3446,34104
07 mar 202446,7547,5546,2647,0747,0713
06 mar 202445,5046,3045,5046,1346,13286
05 mar 202444,2045,7144,2045,0845,08366
04 mar 202445,0845,4944,2844,8744,87308
01 mar 202443,4944,7443,2044,7444,74121
29 feb 202443,4943,4942,7443,2743,2711
28 feb 202443,5143,6142,1642,1642,16309
27 feb 202444,9045,5044,1345,5045,50111
26 feb 202443,6645,0843,5845,0445,04287
23 feb 202443,1043,1442,8942,9242,92174
22 feb 202446,8148,5044,5845,2245,222.450
21 feb 202440,9240,9240,9240,9240,9220
20 feb 202443,6943,7741,9942,1642,16143
19 feb 2024------
16 feb 202443,6845,0143,4645,0145,01231
15 feb 202442,8842,9942,4742,9942,991.571
14 feb 202442,7142,7141,7541,8741,87189
13 feb 202440,4041,7040,3741,2741,27723
12 feb 202443,6844,8243,6844,1644,16355
09 feb 202442,5043,3442,4643,3443,34390
08 feb 202441,1042,2641,0141,8341,8387
07 feb 202440,2140,8740,2140,8740,87138
06 feb 202439,5740,4339,5740,0640,06253
05 feb 202440,8340,8339,3140,0340,03523
02 feb 202440,0040,5039,9740,5040,5071
01 feb 202438,4238,9338,4238,5438,54120
31 gen 202437,7538,2437,7538,2438,2461
30 gen 202438,4838,4838,2338,2338,2313
29 gen 202437,7537,7537,3737,3737,37270
26 gen 202437,6738,0437,5137,5137,51114
25 gen 202439,3939,3938,8838,8838,88102
24 gen 202438,6439,3338,4338,5738,57136
23 gen 202438,6538,6537,7538,1638,1643
22 gen 202437,5038,3637,5038,2538,2565
19 gen 202435,3836,6135,2636,4936,4939
18 gen 202433,4634,3233,4634,1034,10120
17 gen 202432,2032,2032,2032,2032,2012
16 gen 202432,6032,8032,5132,8032,8024
15 gen 2024------
12 gen 202433,0033,0032,2832,2832,2829
11 gen 202432,6132,7532,3132,3132,314
10 gen 202432,3432,3432,2432,2432,24118
09 gen 202432,1832,3132,1832,3132,31127
08 gen 2024------
05 gen 2024------
04 gen 2024------
03 gen 202432,3632,5832,0832,5832,58124
02 gen 202433,5733,7933,5633,7933,7952
29 dic 202334,2134,2134,1334,1334,1322
28 dic 2023------
27 dic 202334,8235,0734,8235,0735,07620
22 dic 202333,9534,3933,9534,3934,39306
21 dic 202332,9232,9632,6732,8732,87326
20 dic 202332,4732,4732,4732,4732,47420
19 dic 202332,2032,2231,5531,5531,553.845
18 dic 2023------
15 dic 202331,7631,8631,5131,5131,51171
14 dic 202330,2031,6530,2031,0631,06119
13 dic 202328,8128,8128,8128,8128,812
12 dic 202329,2629,3029,2629,3029,3037
11 dic 202329,1129,1128,9529,0029,0059
08 dic 202328,4028,9128,2428,2428,2448
07 dic 2023------
06 dic 202327,8227,8227,8227,8227,8211
05 dic 202328,3428,3527,6127,6127,61151
04 dic 202328,0128,0128,0128,0128,0199
01 dic 202326,6626,6626,6026,6626,6618
30 nov 202327,6727,6727,1627,1627,1640
*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...