Italia markets closed

GoPro, Inc. (0R1C.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,3950-0,0943 (-6,33%)
Alla chiusura: 07:01PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20241,47001,48001,39501,39501,395019.048
13 giu 20241,58001,58001,48001,48931,48936.231
12 giu 20241,64001,67941,58001,58961,589610.603
11 giu 20241,52001,65941,50001,62001,620068.809
10 giu 20241,44001,54001,42001,51001,510011.462
07 giu 20241,47001,48001,44951,44951,449511.816
06 giu 20241,46001,50281,46001,47051,470519.912
05 giu 20241,46001,50001,45001,47971,479714.922
04 giu 20241,52001,52001,47001,50001,500010.302
03 giu 20241,55001,55941,51001,51201,512022.084
31 mag 20241,53001,53501,50201,53051,53053.497
30 mag 20241,46001,55001,46001,55001,550012.967
29 mag 20241,53001,56001,50701,53001,530012.367
28 mag 20241,50001,59001,48001,58001,580038.794
24 mag 20241,49001,54001,49001,53941,539413.441
23 mag 20241,55501,56941,47001,47951,479550.254
22 mag 20241,55001,58001,54001,55501,55506.836
21 mag 20241,63001,63001,55001,55941,559428.623
20 mag 20241,64001,64001,58501,59941,599436.644
17 mag 20241,66841,67001,63001,65001,650027.433
16 mag 20241,70001,71001,65001,66941,669414.714
15 mag 20241,78001,79001,70061,70061,70067.359
14 mag 20241,63001,85001,63001,77001,7700107.170
13 mag 20241,76001,76001,63001,69941,699440.338
10 mag 20241,72001,73001,58001,59001,590072.429
09 mag 20241,70781,72001,69001,71991,71998.933
08 mag 20241,72301,78261,64001,72001,720051.584
07 mag 20242,00002,00001,85501,87001,870021.053
03 mag 20241,96101,97001,93001,93201,93205.347
02 mag 20241,88001,89001,84001,86001,86005.788
01 mag 20241,77001,85501,75001,84001,840014.849
30 apr 20241,78001,79001,74001,76001,76002.252
29 apr 20241,70001,78001,70001,75941,75943.058
26 apr 20241,72001,73941,71001,72941,72946.662
25 apr 20241,73001,74001,70001,72981,729811.280
24 apr 20241,80001,81001,74501,76001,760010.724
23 apr 20241,68001,77001,68001,76001,76008.047
22 apr 20241,73001,73001,67501,71061,710610.711
19 apr 20241,73001,78001,70941,70941,70949.867
18 apr 20241,76001,79831,75001,78001,780029.181
17 apr 20241,78001,81001,74001,80931,809327.728
16 apr 20241,75001,82071,70001,82071,82079.566
15 apr 20241,79051,83931,76001,78091,780973.406
12 apr 20241,88001,88001,81001,86931,869325.514
11 apr 20241,94001,94501,88931,91931,91933.863
10 apr 20242,02002,02001,92001,93931,939356.629
09 apr 20242,07502,10002,04932,04932,04939.432
08 apr 20242,05802,09002,05002,06932,06932.587
05 apr 20242,10002,10002,02002,04002,040024.696
04 apr 20242,11002,21002,11002,13922,13929.717
03 apr 20242,13002,15082,12002,15082,15081.176
02 apr 20242,25002,25002,13002,14922,149242.517
28 mar 20242,24002,30502,22502,22502,225024.452
27 mar 20242,32002,32002,19002,19922,19927.321
26 mar 20242,29002,31922,24002,24922,249223.779
25 mar 20242,32002,37802,28002,28922,289266.289
22 mar 20242,30202,39002,29002,35092,35096.131
21 mar 20242,36002,38002,28832,31082,310832.371
20 mar 20242,15002,31002,13002,29932,29933.028
19 mar 20242,17082,19002,16002,16012,160161.539
18 mar 20242,21002,23002,17002,19002,190028.953
15 mar 20242,13002,22802,13002,20002,20007.527
14 mar 20242,23002,23002,14922,14922,149211.274
13 mar 20242,25002,28002,20012,23002,23004.874
12 mar 20242,33002,33002,24502,24502,24508.293
11 mar 20242,33002,36092,30002,34002,34002.533
08 mar 20242,31002,38002,31002,33082,330813.828
07 mar 20242,28002,32002,26002,30002,30002.599
06 mar 20242,26002,29002,25002,26002,26003.103
05 mar 20242,31002,31002,26002,27922,27929.781
04 mar 20242,36002,40002,27002,32082,320810.233
01 mar 20242,34002,40002,31002,39002,39004.609
29 feb 20242,33002,42002,32002,32922,32924.181
28 feb 20242,25002,35002,22002,32002,32006.899
27 feb 20242,29002,29002,22112,27082,27085.422
26 feb 20242,22002,24002,19082,20202,20206.134
23 feb 20242,19002,22922,16002,22922,22921.344
22 feb 20242,28002,28002,18832,18922,18928.071
21 feb 20242,30002,30002,22002,24822,24829.571
20 feb 20242,64002,64002,28082,29922,29924.265
19 feb 2024------
16 feb 20242,37502,46002,37502,39912,399113.330
15 feb 20242,42002,52002,39002,51002,51007.608
14 feb 20242,42002,47002,38002,41002,410031.234
13 feb 20242,64002,64002,44002,46002,460041.263
12 feb 20242,60002,67002,57002,62102,621011.046
09 feb 20242,58002,61002,51912,60002,600017.038
08 feb 20242,70002,70002,45002,60912,6091116.012
07 feb 20243,00003,01002,90002,93502,93503.078
06 feb 20242,86002,98002,85002,98002,98002.092
05 feb 20242,92002,92002,85002,87902,87906.299
02 feb 20242,96003,02002,96002,98892,9889818
01 feb 20243,05003,12003,01003,01003,010018.705
31 gen 20243,08003,13113,06003,09003,09002.290
30 gen 20243,18003,19003,10003,12003,120017.073
29 gen 20243,20003,20003,14003,17003,17006.052
26 gen 20243,27003,31003,21003,22003,220011.074
25 gen 20243,21003,30823,21003,22003,22002.244
24 gen 20243,35003,38003,27123,28003,28003.384
23 gen 20243,28003,32003,23003,26003,260012.049
*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...