Italia markets close in 2 hours 4 minutes

CEVA, Inc. (0Q19.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,73+0,50 (+2,58%)
In data: 05:43PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20240,000,000,0019,7319,735.353
24 apr 2024------
23 apr 202419,5219,5219,5219,5219,523
22 apr 2024------
19 apr 202419,5319,5319,5319,5319,531
18 apr 202420,0020,0019,2319,2319,232
17 apr 2024------
16 apr 2024------
15 apr 202420,9020,9020,7820,8420,843
12 apr 2024------
11 apr 2024------
10 apr 202422,8522,8521,9221,9521,951
09 apr 202422,8323,2222,8323,2223,2277
08 apr 202422,5922,5922,1822,1822,182
05 apr 2024------
04 apr 2024------
03 apr 202422,5822,5822,5822,5822,5850
02 apr 2024------
28 mar 202422,7422,7422,7422,7422,74125
27 mar 202422,3522,6222,3422,6222,62267
26 mar 202422,5722,5722,5722,5722,578
25 mar 202422,7722,9422,5022,5022,5049
22 mar 202423,5623,5623,0023,1023,10102
21 mar 2024------
20 mar 202422,6122,6122,5422,5422,542
19 mar 202422,2722,7922,1222,7922,79405
18 mar 202423,3323,6422,9022,9022,90252
15 mar 202423,1423,1423,1423,1423,14-
14 mar 202423,6723,8823,6723,6723,67414
13 mar 202424,0024,0024,0024,0024,004
12 mar 202425,1025,1025,1025,1025,102
11 mar 202424,3625,0124,3625,0125,0123
08 mar 202424,2724,2724,2724,2724,271
07 mar 202423,7524,2823,7524,2424,2411
06 mar 202422,7023,3422,5223,3423,3418
05 mar 2024------
04 mar 202423,6323,6323,6323,6323,631
01 mar 202423,5523,5523,3823,5523,557
29 feb 202422,6922,8222,4222,8222,82126
28 feb 2024------
27 feb 202422,1322,1322,1322,1322,132
26 feb 202422,4322,5022,4322,4322,4318
23 feb 2024------
22 feb 202423,0923,0923,0923,0923,0939
21 feb 202422,0422,3621,9322,3622,36149
20 feb 202422,3122,5022,3122,5022,5041
19 feb 2024------
16 feb 202423,6623,6623,1423,3523,3524
15 feb 202424,8025,0124,1924,5224,52675
14 feb 202422,0124,7122,0123,8423,84970
13 feb 202420,8420,8420,8020,8020,80200
12 feb 202421,7022,1621,7022,0522,0535
09 feb 202420,9521,0720,9521,0721,07102
08 feb 202419,6820,7019,6820,6520,65378
07 feb 202419,7519,7519,0419,4519,45117
06 feb 202419,4819,8319,4819,8319,834
05 feb 202419,1619,5919,1019,5919,5975
02 feb 202418,9818,9818,8618,8618,862
01 feb 202419,2019,4419,2019,4419,441
31 gen 202419,4519,4519,4519,4519,4552
30 gen 202420,0020,3520,0020,0020,0014
29 gen 202419,7220,0619,7220,0220,021
26 gen 202420,6720,6720,2720,2720,271
25 gen 202419,2021,6019,2021,0321,033
24 gen 202421,2821,6121,0621,0621,065
23 gen 2024------
22 gen 202420,7920,9420,7920,9420,94150
19 gen 202420,2520,2520,2520,2520,25-
18 gen 2024------
17 gen 202420,3120,3120,0020,1120,112
16 gen 202420,7020,7020,7020,7020,701
15 gen 2024------
12 gen 2024------
11 gen 202421,0121,0121,0121,0121,0110
10 gen 2024------
09 gen 2024------
08 gen 2024------
05 gen 202421,0821,0821,0821,0821,08100
04 gen 202420,9220,9220,9220,9220,922
03 gen 202421,0021,4821,0021,4221,4289
02 gen 202422,4022,4021,9722,0022,0061
29 dic 202322,8222,8222,8022,8022,8039
28 dic 202323,2623,2623,2623,2623,262
27 dic 2023------
22 dic 202323,1123,9323,1123,5523,5519
21 dic 202322,8023,6522,8023,6523,653
20 dic 202323,3123,8923,1623,8923,89218
19 dic 202323,6123,6123,4823,4823,4825
18 dic 202323,4023,4923,3623,4023,403
15 dic 202324,1324,1323,6223,6223,62305
14 dic 202322,7824,0622,7823,8323,8331
13 dic 202322,0822,0822,0322,0322,038
12 dic 202322,7422,7422,2722,2722,2730
11 dic 202322,0022,5621,9422,5622,5643
08 dic 202321,0121,9621,0121,5921,59190
07 dic 202322,2522,2521,6321,7921,7966
06 dic 202322,0322,0622,0222,0222,0212
05 dic 202321,6621,6821,5121,6321,6366
04 dic 202321,0321,4821,0321,4821,4845
01 dic 202321,6521,8421,6521,8421,845
*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...