Italia markets close in 2 hours 3 minutes

Adeia Inc. (0M2A.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,43+0,36 (+3,59%)
In data: 06:37PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20240,000,000,0010,4310,43530
22 apr 202410,0310,129,9910,0710,07470
19 apr 20249,939,939,919,919,9120
18 apr 202410,0410,139,789,809,8061
17 apr 202410,1610,1610,1210,1210,12332
16 apr 202410,0010,0910,0010,0910,0936
15 apr 202410,2510,2910,1310,1510,15215
12 apr 202410,1910,3410,1910,2110,2187
11 apr 202410,4510,5110,2110,2610,26109
10 apr 202410,5210,6010,4010,4210,42669
09 apr 202410,7910,8110,6010,6010,60419
08 apr 202410,7610,8210,6910,7510,75721
05 apr 202410,7710,8410,7510,8110,81212
04 apr 202410,8311,0410,8311,0111,01750
03 apr 202410,6610,7410,6610,7410,74574
02 apr 202410,6710,6710,5210,5810,58394
28 mar 202410,8410,9210,8210,8910,8941
27 mar 202410,7210,8610,7010,8110,8129
26 mar 202410,5810,5810,5710,5710,571
25 mar 202410,6510,7410,5010,6010,60515
22 mar 202411,0911,1710,6310,6310,63163
21 mar 202410,8811,0610,8811,0411,0438
20 mar 202410,8710,9010,8110,9010,90766
19 mar 202410,8810,9310,8810,9310,93590
18 mar 202411,1011,4111,0511,0511,05304
15 mar 202410,7611,0510,7611,0511,0526
14 mar 202410,9310,9510,7910,7910,79233
13 mar 202411,0111,0110,9611,0011,00347
12 mar 202411,0311,0910,9711,0911,0989
11 mar 202411,3011,3611,1011,1011,1034
11 mar 20240.05 Dividendo
08 mar 202411,4411,4511,2611,3011,2584
07 mar 202411,0911,2311,0911,2311,1823
06 mar 202411,2811,2810,9810,9810,93188
05 mar 202411,3811,4411,1911,3711,32357
04 mar 202411,6212,0211,5311,7211,67688
01 mar 202411,3911,4111,3011,3011,2516
29 feb 202411,4711,5611,3111,3111,2651
28 feb 202411,4011,4511,3411,4311,3830
27 feb 202411,3311,5411,3311,5411,49135
26 feb 202411,2911,3211,0911,1611,11280
23 feb 202411,1511,5211,1311,5211,47338
22 feb 202411,9411,9711,2111,2111,16345
21 feb 202411,5811,7710,9411,5411,49395
20 feb 202411,9412,0111,8711,8711,8297
19 feb 2024------
16 feb 202412,3512,3512,1512,1512,1063
15 feb 202411,9012,2011,9012,2012,14854
14 feb 202411,9311,9911,9111,9211,87190
13 feb 202412,4512,4512,0112,0111,961.646
12 feb 202413,3113,3612,9913,0112,95445
09 feb 202413,0213,0712,8012,9712,91867
08 feb 202412,8913,0012,8612,9612,901.247
07 feb 202412,6312,7812,6312,7812,7296
06 feb 202412,4612,5612,4012,4012,352
05 feb 202412,3812,5012,2612,5012,441.942
02 feb 202412,3112,4212,3112,4212,3627
01 feb 202412,3212,3712,2412,2412,1951
31 gen 202412,4812,4912,4312,4312,3817
30 gen 202412,3212,6312,3212,5312,4753
29 gen 202412,0612,2712,0612,1712,1260
26 gen 202412,2412,2512,2412,2512,2011
25 gen 202412,3912,3912,2412,2412,1865
24 gen 202412,2312,3012,1512,1512,10380
23 gen 2024------
22 gen 202411,7111,8011,6311,8011,7538
19 gen 2024------
18 gen 202411,1611,1611,0611,0611,011.151
17 gen 202410,9310,9410,9010,9010,85220
16 gen 202411,1111,3411,1111,2511,201.205
15 gen 2024------
12 gen 202411,4711,5211,2811,2811,2376
11 gen 202411,9011,9111,5811,5811,53180
10 gen 2024------
09 gen 202411,8411,8411,8411,8411,79250
08 gen 2024------
05 gen 202412,3512,3512,3512,3512,2914
04 gen 2024------
03 gen 202412,5412,5412,2712,3912,342.307
02 gen 202412,1212,4312,1212,4312,37109
29 dic 202312,5012,5212,2912,2912,244
28 dic 202312,5912,6112,4212,4812,42187
27 dic 202312,4312,4312,4312,4312,3740
22 dic 202311,8611,8611,8611,8611,814
21 dic 2023------
20 dic 202311,5111,7811,5111,7611,70500
19 dic 2023------
18 dic 2023------
15 dic 202310,8710,8710,8710,8710,8255
14 dic 2023------
13 dic 2023------
12 dic 202310,1110,2110,1110,2110,16191
11 dic 202310,1410,1410,1010,1010,053
08 dic 20239,669,669,669,669,6247
07 dic 20239,539,539,539,539,491
06 dic 20239,669,669,669,669,62500
05 dic 20239,679,679,679,679,631.200
04 dic 2023------
01 dic 20239,289,289,289,289,241
30 nov 20239,229,229,229,229,18216
*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...