Italia markets closed

HubSpot, Inc. (0TZZ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
616,10-1,24 (-0,20%)
Alla chiusura: 06:59PM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024610,28620,00606,80616,10616,1046
16 mag 2024617,00621,27613,82617,34617,34133
15 mag 2024593,46612,38593,46608,71608,712.432
14 mag 2024600,00602,00591,30598,84598,84178
13 mag 2024597,95609,12592,71595,11595,112.444
10 mag 2024590,02608,40588,73602,38602,381.003
09 mag 2024629,01629,01586,52592,47592,47961
08 mag 2024612,05612,05588,10592,42592,421.431
07 mag 2024617,22617,22606,23613,46613,462.558
03 mag 2024605,54609,03601,02605,52605,52752
02 mag 2024602,10608,98583,61593,22593,221.169
01 mag 2024609,72609,72585,33607,24607,241.488
30 apr 2024629,95635,06622,13622,13622,1328
29 apr 2024637,04644,59627,67640,23640,23758
26 apr 2024633,55645,00633,51633,72633,72451
25 apr 2024641,85645,90622,22635,36635,361.019
24 apr 2024660,00662,06648,00660,58660,58874
23 apr 2024641,30651,70633,69650,23650,2310.436
22 apr 2024631,50642,00619,58633,24633,243.002
19 apr 2024657,28660,77627,11638,12638,123.020
18 apr 2024640,32668,96631,54649,21649,214.097
17 apr 2024634,78656,89632,95640,19640,192.466
16 apr 2024642,29642,29628,97630,91630,91196
15 apr 2024664,69666,99638,16640,55640,55302
12 apr 2024682,00682,00657,23657,23657,23283
11 apr 2024663,13675,74660,01675,74675,74321
10 apr 2024637,62663,44636,82655,84655,84208
09 apr 2024676,85678,81661,13661,80661,80253
08 apr 2024670,00676,38657,91666,59666,59512
05 apr 2024673,00686,04670,03677,50677,50663
04 apr 2024630,00691,67627,00669,05669,055.358
03 apr 2024606,48634,03605,43632,72632,721.124
02 apr 2024627,97627,97612,39618,05618,05224
28 mar 2024620,95627,37620,92623,36623,36152
27 mar 2024636,09637,91611,16620,03620,03212
26 mar 2024631,63635,80626,90633,77633,77133
25 mar 2024612,95632,03612,95632,03632,031.224
22 mar 2024617,00620,60604,58620,24620,24330
21 mar 2024629,05630,31623,35630,31630,311.194
20 mar 2024616,23623,93610,15621,71621,7171
19 mar 2024596,18610,00588,84608,09608,0974
18 mar 2024605,03610,07599,22607,22607,22316
15 mar 2024621,01624,83602,15605,33605,33403
14 mar 2024622,23634,18620,41629,74629,74253
13 mar 2024621,17628,04615,08626,15626,15208
12 mar 2024623,25625,50615,85622,50622,5034
11 mar 2024600,82616,90600,71616,06616,06137
08 mar 2024611,49624,99611,49623,08623,0844
07 mar 2024614,95616,42603,98613,89613,8922
06 mar 2024618,00618,79612,73614,03614,0373
05 mar 2024616,09623,38597,28601,97601,97104
04 mar 2024630,16636,80624,10629,38629,38133
01 mar 2024620,00631,28613,76630,07630,07504
29 feb 2024615,28618,33609,37617,62617,62134
28 feb 2024608,26616,96605,97616,45616,45436
27 feb 2024611,84620,44608,22611,70611,70100
26 feb 2024609,54614,25602,95609,94609,9465
23 feb 2024605,80609,49601,95608,60608,60216
22 feb 2024606,37608,47604,52605,49605,49101
21 feb 2024596,00596,00579,18582,33582,33172
20 feb 2024604,99604,99590,00594,52594,52551
19 feb 2024------
16 feb 2024603,10618,78598,99618,28618,28202
15 feb 2024648,99648,99603,39612,01612,011.068
14 feb 2024607,00624,93607,00623,98623,98582
13 feb 2024595,00612,81586,80605,20605,20666
12 feb 2024641,01641,19613,36617,68617,681.126
09 feb 2024633,00659,33633,00651,78651,78224
08 feb 2024611,83629,19609,60624,72624,72203
07 feb 2024611,88615,97597,36609,22609,22232
06 feb 2024603,01609,44598,19601,74601,7447
05 feb 2024612,09613,94593,73602,28602,28106
02 feb 2024610,00613,44599,87613,44613,4499
01 feb 2024613,19621,07606,71606,71606,7177
31 gen 2024612,73622,00602,66614,42614,42382
30 gen 2024611,78635,85608,48621,29621,29271
29 gen 2024582,49598,61582,49604,96604,96565
26 gen 2024585,55594,46581,76590,11590,11149
25 gen 2024587,26595,89579,60580,14580,14239
24 gen 2024599,45599,51588,63591,04591,041.535
23 gen 2024592,30594,66581,88590,08590,08120
22 gen 2024590,93597,67583,66586,30586,30186
19 gen 2024578,10579,64571,50579,51579,5157
18 gen 2024572,58573,88563,40568,23568,23181
17 gen 2024560,66564,31548,23561,61561,61452
16 gen 2024559,14563,25550,88559,27559,27530
15 gen 2024------
12 gen 2024572,51575,58562,31566,73566,7399
11 gen 2024576,84577,23559,73569,50569,5033
10 gen 2024570,00577,01569,02572,76572,76141
09 gen 2024559,83564,63554,39564,63564,6387
08 gen 2024547,36557,73547,36557,73557,7376
05 gen 2024532,95543,51531,96539,76539,76120
04 gen 2024530,93540,71529,77536,33536,33104
03 gen 2024540,00543,86529,20529,81529,8188
02 gen 2024573,50573,50542,07542,07542,07307
29 dic 2023588,82594,19582,71585,78585,78253
28 dic 2023584,46593,43581,01590,22590,22164
27 dic 2023584,93589,00582,86589,00589,00120
22 dic 2023580,05583,05574,62582,44582,44155
*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...