0LQO.L - VMware, Inc.

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2023133,86133,86133,86133,86133,868
05 giu 2023135,35135,43134,85134,88134,88216
02 giu 2023135,10137,53131,67137,53137,5340.737
01 giu 2023135,57136,29134,28134,66134,66367.335
31 mag 2023134,12135,29133,00134,91134,9140.959
30 mag 2023128,35136,80128,35135,52135,5246.464
26 mag 2023128,98133,69128,98133,69133,69448
25 mag 2023125,56127,70125,40127,70127,702.197
24 mag 2023123,91124,47123,91124,32124,32403
23 mag 2023125,46125,72125,46125,68125,68165
22 mag 2023125,92125,92123,99123,99123,9912.505
19 mag 2023125,74125,96125,42125,96125,9684
18 mag 2023125,46125,46125,16125,16125,1686
17 mag 2023124,47124,80124,47124,80124,8031
16 mag 2023123,24123,63123,16123,63123,63404
15 mag 2023123,41123,70123,41123,70123,70107
12 mag 2023123,06123,07122,69123,07123,079.857
11 mag 2023122,60123,16122,60123,16123,1650
10 mag 2023123,31123,31123,31123,31123,3110
09 mag 2023122,65122,65122,65122,65122,6510
05 mag 2023122,52124,26122,52124,26124,26708
04 mag 2023122,60122,60122,60122,60122,605
03 mag 2023123,53123,99123,53123,77123,77246
02 mag 2023124,87124,87123,16123,64123,64431
28 apr 2023121,25125,01121,25123,99123,99251
27 apr 2023122,64122,64122,64122,64122,6455
26 apr 2023124,23124,23123,50123,50123,5044
25 apr 2023126,79126,79125,88125,88125,8845
24 apr 2023126,63126,63126,63126,63126,632
21 apr 2023127,32127,49126,55126,55126,55481
20 apr 2023127,45128,75127,27128,75128,75254
19 apr 2023125,93127,71125,68127,46127,46184
18 apr 2023126,40126,40126,40126,40126,40220
17 apr 2023------
14 apr 2023126,10126,14125,74125,74125,74440
13 apr 2023124,01125,29123,89124,60124,60271
12 apr 2023124,11124,28123,42124,21124,21774.806
11 apr 2023124,29124,29124,29124,29124,2946
06 apr 2023121,60122,70121,60122,70122,70335
05 apr 2023121,41121,61121,41121,54121,54251
04 apr 2023124,90124,90123,96123,96123,96140
03 apr 2023124,78124,78124,78124,78124,784
31 mar 2023123,97124,51123,97124,21124,21502
30 mar 2023123,88124,03123,74123,74123,74368
29 mar 2023123,43123,57123,22123,25123,251.272
28 mar 2023122,62123,04122,62122,87122,8781
27 mar 2023------
24 mar 2023119,96121,72119,78120,85120,8513.106
23 mar 2023119,39121,01119,08119,08119,08322
22 mar 2023120,33120,89119,94119,94119,941.255
21 mar 2023119,29119,29118,35118,76118,761.230
20 mar 2023117,34118,62117,34118,58118,5828
17 mar 2023120,63120,66119,06119,37119,37689
16 mar 2023118,20119,72118,20119,65119,65271
15 mar 2023117,32118,12117,17118,06118,06280
14 mar 2023117,09118,36117,09118,36118,36605
13 mar 2023117,40117,51116,82116,82116,82201
10 mar 2023117,80118,47117,34118,40118,40355
09 mar 2023120,64120,83118,78118,78118,78308
08 mar 2023120,06120,16119,69120,16120,16286
07 mar 2023120,38120,38120,38120,38120,38111
06 mar 2023119,35120,07119,30119,92119,92369
03 mar 2023114,63118,46114,63118,46118,46719
02 mar 2023110,09110,57110,09110,42110,4237.018
01 mar 2023110,15111,28110,15111,28111,28477
28 feb 2023111,07111,35110,87110,87110,8757
27 feb 2023114,06114,06111,53111,62111,62190
24 feb 2023113,32113,32112,54112,74112,74172
23 feb 2023113,99114,20113,70113,70113,70244
22 feb 2023115,13115,13114,69114,69114,6970
21 feb 2023115,80115,80115,80115,80115,8080
20 feb 2023------
17 feb 2023116,26116,26115,85115,85115,85129
16 feb 2023116,50116,50115,85115,85115,85296
15 feb 2023------
14 feb 2023117,12117,65117,08117,65117,65132
13 feb 2023117,00117,54116,97117,53117,53386
10 feb 2023118,52118,52118,52118,52118,5220
09 feb 2023118,63118,63118,63118,63118,633.679
08 feb 2023119,81119,85119,81119,85119,85560
07 feb 2023120,35120,62120,16120,62120,6294
06 feb 2023119,50119,50119,50119,50119,5013
03 feb 2023122,91122,91122,91122,91122,91295
02 feb 2023123,52124,53123,52124,42124,42320
01 feb 2023122,16123,23122,16122,61122,61425
31 gen 2023120,75122,97120,75122,95122,95289
30 gen 2023------
27 gen 2023125,60125,60125,58125,58125,58127
26 gen 2023------
25 gen 2023------
24 gen 2023------
23 gen 2023124,07124,51124,07124,51124,51141
20 gen 2023------
19 gen 2023------
18 gen 2023125,41125,44124,93124,93124,93245
17 gen 2023124,26125,77124,26125,13125,133.014
16 gen 2023------
13 gen 2023------
12 gen 2023125,20126,01125,20126,01126,0142
11 gen 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...