Italia markets closed

Dropbox, Inc. (0SGO.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,46+0,01 (+0,04%)
Alla chiusura: 06:55PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202423,8423,8423,5223,5223,5290
02 mag 202423,8323,8323,4023,4523,45201
01 mag 202423,0123,3923,0123,3923,39277
30 apr 202424,0224,0523,7123,7123,711.533
29 apr 202424,2824,3924,1624,2724,272.665
26 apr 202424,0424,2424,0424,1724,17703
25 apr 202423,6223,8323,6223,8323,83128
24 apr 202423,4223,8423,4223,8223,82282
23 apr 202423,5223,6823,3923,4923,491.815
22 apr 202423,1723,3223,0323,2523,251.367
19 apr 202422,7023,1422,6723,0423,04668
18 apr 202422,8622,9322,6422,8122,814.922
17 apr 202423,0523,2622,8722,9322,9321.776
16 apr 202422,8122,9922,7222,9922,993.235
15 apr 202423,0923,3723,0623,1123,116.848
12 apr 202423,3323,3323,0823,1823,18827
11 apr 202423,5423,6323,3523,4923,491.015
10 apr 202423,2323,3323,0123,2223,222.436
09 apr 202423,2523,3123,0623,2823,28174.490
08 apr 202423,2023,5323,2023,3923,39173.915
05 apr 202423,2523,4223,1623,2623,26976
04 apr 202423,5723,7423,3223,6623,662.419
03 apr 202423,8023,8023,6123,6123,61437
02 apr 202423,9324,1923,8523,8823,882.183
28 mar 202424,5524,6324,1124,1624,163.400
27 mar 202424,4624,5324,2224,2824,281.045
26 mar 202424,2724,6524,2724,5124,511.568
25 mar 202424,2724,3924,2224,3824,38672
22 mar 202424,1124,4424,0824,3524,358.533
21 mar 202424,6424,6924,3424,4224,426.806
20 mar 202424,5224,6324,3824,4824,485.581
19 mar 202423,9324,5023,9324,3324,332.274
18 mar 202423,9524,2223,8024,1724,171.320
15 mar 202423,9924,1423,9424,0924,092.490
14 mar 202423,9824,2223,9324,0924,091.868
13 mar 202423,8224,0723,8123,9323,932.469
12 mar 202423,6124,0623,5824,0624,061.896
11 mar 202423,8423,9123,4523,6523,653.970
08 mar 202424,2524,6724,1924,2024,203.607
07 mar 202423,9724,1023,5224,0424,044.300
06 mar 202424,2324,2923,6823,8023,80667
05 mar 202423,9124,1623,7023,9323,934.743
04 mar 202424,2524,6124,1224,1224,125.281
01 mar 202423,8524,1923,7724,1824,18786
29 feb 202424,0124,1223,6023,8323,832.152
28 feb 202423,8624,3723,8424,0624,0625.010
27 feb 202423,6024,1023,5624,0024,006.599
26 feb 202424,0424,1023,5324,0224,027.479
23 feb 202423,4524,0723,4523,8423,8410.411
22 feb 202424,2824,2823,2723,2823,2812.367
21 feb 202424,2524,4323,7423,9223,927.248
20 feb 202425,0025,0823,9324,0524,0533.323
19 feb 2024------
16 feb 202430,4030,4025,1625,3825,3873.256
15 feb 202432,4032,6832,3232,4432,448.473
14 feb 202432,3532,4132,1232,3632,36972
13 feb 202431,5932,4731,2232,2432,247.256
12 feb 202433,1533,1932,6732,7532,756.327
09 feb 202433,1433,4032,9133,2933,292.893
08 feb 202433,0933,2832,8532,8732,872.434
07 feb 202432,6133,1632,6133,0633,0612.738
06 feb 202432,8133,2732,3032,6432,6414.429
05 feb 202432,5132,6332,1932,3432,343.545
02 feb 202432,1632,7232,1632,7032,703.809
01 feb 202431,8632,2031,8632,2032,201.700
31 gen 202432,1732,3331,6731,6731,6715.756
30 gen 202432,4732,5532,3732,4632,462.139
29 gen 202432,0332,3432,0332,2432,242.129
26 gen 202432,3532,6432,1232,1332,1371.118
25 gen 202432,6432,9232,4232,4232,425.380
24 gen 202432,5632,7832,3732,6732,671.405
23 gen 202432,6932,8132,2532,2632,266.767
22 gen 202432,5632,8532,3332,6132,618.812
19 gen 202431,8032,1731,7432,1732,1718.882
18 gen 202431,1531,7631,1531,5131,517.430
17 gen 202431,1231,3230,8631,0831,086.795
16 gen 202431,3031,6831,0131,1131,117.987
15 gen 2024------
12 gen 202431,2931,5131,0831,5131,5112.389
11 gen 202430,3530,7930,0930,7830,7813.660
10 gen 202429,6630,1629,5230,1530,158.238
09 gen 202429,5329,8329,4329,6529,65542
08 gen 202429,1829,6829,1829,6829,683.356
05 gen 202428,9129,3528,9129,3529,351.807
04 gen 202428,9529,1328,7328,8228,821.938
03 gen 202428,4728,8228,4428,8228,823.601
02 gen 202429,1929,2328,7828,8128,812.484
29 dic 202329,6429,8529,4929,5329,534.637
28 dic 202330,0630,0729,7329,8529,853.202
27 dic 202330,1530,3130,1530,3030,301.562
22 dic 202329,9930,2229,9930,1730,1771.555
21 dic 202330,0630,1129,6829,8529,852.773
20 dic 202329,9730,4929,9730,3430,343.922
19 dic 202330,0030,1629,7030,0930,094.048
18 dic 202329,6829,9229,5029,9229,923.754
15 dic 202329,1129,5328,9029,3529,3512.910
14 dic 202328,9729,3828,3028,4028,4012.742
13 dic 202328,8429,0528,5528,6828,681.097
12 dic 202327,9928,4827,9528,4728,475.030
11 dic 202327,5427,9527,5327,9527,95901
*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...