Italia markets closed

Viasat, Inc. (0LPE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,90-0,50 (-3,06%)
Alla chiusura: 06:41PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202416,2116,3216,0416,2116,212.328
29 apr 202416,3416,5816,2616,4016,406.505
26 apr 202415,5115,9815,4515,8315,832.734
25 apr 202415,8916,0315,3815,5315,537.182
24 apr 202416,6916,6916,0516,2016,209.270
23 apr 202415,7016,7415,6016,6516,6516.324
22 apr 202415,9516,1015,3715,5315,53360
19 apr 202415,7315,9515,4415,7615,762.961
18 apr 202415,5816,3315,5815,9815,981.087
17 apr 202415,4615,8215,4615,6915,69710
16 apr 202415,3715,5815,0615,1015,102.021
15 apr 202416,4916,4915,4415,7615,769.976
12 apr 202417,2717,2916,4816,4816,481.271
11 apr 202416,9417,3216,6317,2617,264.505
10 apr 202416,6916,9316,5516,7716,77656
09 apr 202417,8818,2717,5517,5517,551.625
08 apr 202416,8017,5616,8017,5617,565.423
05 apr 202416,2816,9816,2516,9816,98579
04 apr 202417,1917,1917,0317,1317,13120
03 apr 202416,4316,4315,9816,2816,28555
02 apr 202416,9816,9816,2616,4016,401.672
28 mar 202418,3618,3617,9618,2818,2896
27 mar 202417,4917,8217,4317,7817,78724
26 mar 202417,6817,9617,2317,2517,25479
25 mar 202417,1617,3817,1417,1617,161.636
22 mar 202417,2917,5017,1717,3117,31165
21 mar 202417,9218,2517,3017,3017,302.006
20 mar 202416,9917,7716,3917,7617,761.425
19 mar 202416,7016,7016,2016,2316,231.207
18 mar 202417,3817,3817,0417,0417,04488
15 mar 202417,0017,3116,8717,2717,27383
14 mar 202418,5118,6017,1517,2417,24968
13 mar 202418,9519,2618,7318,7318,73638
12 mar 202419,5019,5218,4618,4618,46539
11 mar 202418,8119,6818,8119,6119,612.046
08 mar 202419,4719,4718,9218,9618,96243
07 mar 202418,9319,4918,9119,3419,34597
06 mar 202418,9719,2718,6218,6818,68354
05 mar 202418,3218,9218,1518,8918,891.246
04 mar 202419,7719,7917,9918,1318,131.422
01 mar 202419,6719,8719,4419,6819,68348
29 feb 202419,7519,9519,4119,5119,51345
28 feb 202419,1019,2118,7519,0319,031.770
27 feb 202419,0419,6318,6419,5319,532.686
26 feb 202418,2719,7918,2518,9818,98718
23 feb 202420,0320,0318,9618,9618,962.084
22 feb 202421,0421,0420,6820,7520,75245
21 feb 202419,4520,9019,2820,7120,71285
20 feb 202420,1120,3419,4219,5719,571.285
19 feb 2024------
16 feb 202419,1320,7419,1120,7220,726.189
15 feb 202419,6319,6318,8019,3419,341.514
14 feb 202419,3319,4418,7218,8718,87532
13 feb 202419,7919,9318,9719,0219,02616
12 feb 202420,1420,7119,9720,7120,712.189
09 feb 202419,7520,4719,6520,0020,001.458
08 feb 202418,7319,8118,6119,7619,761.825
07 feb 202421,3021,8519,2819,2819,28650
06 feb 202422,0222,4322,0222,3522,35101
05 feb 202422,1022,1021,4421,7921,79138
02 feb 202421,9222,5221,9122,5222,52104
01 feb 202422,5023,0422,0422,0422,04434
31 gen 202422,7823,3922,4423,2923,292.213
30 gen 202423,3823,3822,7222,7222,7284
29 gen 202423,1923,2822,6223,2823,28414
26 gen 202423,2323,3022,9423,3023,3047
25 gen 202423,0523,0522,3522,8922,89664
24 gen 202424,5324,5322,8822,8822,881.527
23 gen 202425,7425,7424,0424,0624,061.138
22 gen 202424,4224,8024,1424,5224,524.268
19 gen 202423,9424,0023,3323,6623,66825
18 gen 202423,7123,8723,4323,8723,872.910
17 gen 202423,3823,6923,2123,2823,28498
16 gen 202423,9924,2523,9023,9423,944.711
15 gen 2024------
12 gen 202425,1425,6224,5124,5124,513.192
11 gen 202425,5225,8324,9225,1225,129.203
10 gen 202425,2926,3825,0925,9925,992.077
09 gen 202425,6125,6925,3025,6725,671.167
08 gen 202425,3926,2725,3926,2726,271.900
05 gen 202426,8327,4825,9526,2926,293.159
04 gen 202427,0427,5126,8827,4927,49200
03 gen 202427,0127,2826,5027,0327,039.361
02 gen 202427,6529,0627,0828,1328,131.890
29 dic 202328,1328,1527,4527,9127,91786
28 dic 202328,0828,0927,5027,9727,97900
27 dic 202327,8527,8527,5027,5027,501.244
22 dic 202326,6027,5026,6026,6826,685.506
21 dic 202325,4426,7425,4125,9225,922.187
20 dic 202326,2026,7826,2026,4026,401.145
19 dic 202325,6326,2225,6326,0026,00886
18 dic 202325,1725,6824,9725,6125,612.503
15 dic 202326,6726,8525,8525,8625,868.581
14 dic 202325,3727,0025,3726,6826,6812.497
13 dic 202323,7023,7023,3523,4423,4411.420
12 dic 202323,6623,8323,3023,4923,49515
11 dic 202324,1524,2623,1323,9023,906.821
08 dic 202323,6024,3423,5024,0524,052.003
07 dic 202323,0723,7122,7923,5623,564.850
06 dic 202322,8223,5922,4722,9222,923.340
*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...