Italia markets open in 7 hours 11 minutes

InterDigital, Inc. (0U3Q.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
103,83+6,25 (+6,41%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024101,88103,33101,67103,22103,2260
01 mag 202497,9699,3597,5897,5897,5823
30 apr 2024------
29 apr 2024101,24101,24100,40101,05101,0539
26 apr 2024100,69100,69100,69100,69100,6918
25 apr 2024100,27100,2798,3499,8899,881
24 apr 202499,62100,0098,93100,00100,00143
23 apr 202498,9399,1998,9399,1999,192
22 apr 202497,0297,6396,8197,2897,2829
19 apr 202496,1896,3596,1896,3596,357
18 apr 202496,3996,4395,5495,6995,69152
17 apr 202496,9996,9996,2596,2596,251
16 apr 202495,7996,4395,7996,3396,3312
15 apr 202496,6996,8196,1196,1196,1144
12 apr 202496,4396,6196,2696,4696,469
11 apr 202496,2797,5596,2497,5597,55927
10 apr 202496,0596,6595,7796,0696,0659
09 apr 202496,2096,9096,2096,7696,7625
09 apr 20240.4 Dividendo
08 apr 202495,8696,9195,8396,2995,89114
05 apr 202496,0996,1396,0196,0195,615
04 apr 202496,5196,9896,5196,9896,583
03 apr 202496,0396,4695,9996,4696,06113
02 apr 202496,2896,7196,2896,6096,20236
28 mar 2024107,09107,09106,28106,79106,357
27 mar 2024106,39106,51106,26106,26105,82106
26 mar 2024105,32106,30105,06105,76105,328
25 mar 2024105,12105,40104,63105,40104,9640
22 mar 2024105,49105,49104,99104,99104,5512
21 mar 2024104,97105,52104,47104,85104,42498
20 mar 2024102,79104,04102,79104,04103,61-
19 mar 2024103,48103,84102,74102,85102,43105
18 mar 2024104,08105,24103,28105,24104,80435
15 mar 2024100,10103,20100,10103,20102,7720
14 mar 2024104,26104,26104,26104,26103,83-
13 mar 2024105,01105,93104,79104,98104,5511
12 mar 2024105,77105,77105,77105,77105,334
11 mar 2024104,64105,23104,59105,16104,72218
08 mar 2024106,19106,19106,19106,19105,756
07 mar 2024105,60106,65105,15106,65106,21271
06 mar 2024106,00107,66106,00107,48107,0316
05 mar 2024106,29106,63103,84105,96105,52229
04 mar 2024107,70108,24106,71107,42106,97171
01 mar 2024106,48107,62105,40107,36106,9166
29 feb 2024107,50108,51107,26107,26106,8178
28 feb 2024106,80108,39106,60107,00106,56688
27 feb 2024109,61109,73106,83107,04106,60249
26 feb 2024107,75108,84107,22108,32107,87743
23 feb 2024109,16109,16108,31108,31107,8666
22 feb 2024111,05111,05109,28109,93109,481.609
21 feb 2024109,04110,06108,48108,48108,0391
20 feb 2024115,89116,26111,57111,81111,35159
19 feb 2024------
16 feb 2024114,54119,71114,00117,53117,041.001
15 feb 2024113,57115,14106,53114,14113,661.899
14 feb 2024103,17104,56102,94104,56104,138
13 feb 2024101,14102,74100,88102,43102,0091
12 feb 2024104,71105,09103,59104,60104,1761
09 feb 2024104,20104,67103,36104,31103,881.108
08 feb 2024102,38103,12101,42103,12102,6966
07 feb 2024104,34104,34102,50102,59102,1638
06 feb 2024103,14103,14102,00102,76102,3315
05 feb 2024104,08104,64102,22102,94102,51944
02 feb 2024101,86104,68101,86104,68104,2513
01 feb 2024105,73106,67103,51103,51103,08568
31 gen 2024107,04107,47105,85106,93106,49476
30 gen 2024106,97107,23105,79107,23106,78417
29 gen 2024105,02106,78104,86106,27105,831.396
26 gen 2024106,16106,16104,89105,14104,7024
25 gen 2024106,63106,97105,16106,10105,66275
24 gen 2024107,48107,48105,80105,80105,3665
23 gen 2024108,70108,70105,94105,97105,5312
22 gen 2024107,50107,92106,53106,62106,18113
19 gen 2024105,94106,44103,79106,44106,0092
18 gen 2024105,12105,12103,54103,54103,1111
17 gen 2024103,73104,41102,52102,79102,3686
16 gen 2024105,30109,00105,30105,40104,96270
15 gen 2024------
12 gen 2024104,96104,99103,50103,67103,245
11 gen 2024105,07105,07103,52103,56103,13107
10 gen 2024106,01106,01104,54104,72104,287
09 gen 2024105,00105,00103,36104,40103,97109
09 gen 20240.4 Dividendo
08 gen 2024105,08105,16105,06105,16104,3338
05 gen 2024103,91104,64103,45104,54103,7178
04 gen 2024104,75105,65104,75105,65104,8117
03 gen 2024105,77106,49105,77105,84105,0057
02 gen 2024108,50108,50104,92106,15105,31209
29 dic 2023109,13109,44108,63108,63107,7712
28 dic 2023109,98110,22109,29109,91109,04339
27 dic 2023------
22 dic 2023110,65111,60110,65111,60110,71122
21 dic 2023110,93110,93110,26110,26109,38112
20 dic 2023109,81111,20109,81110,68109,80136
19 dic 2023110,14111,12109,70110,49109,6114.117
18 dic 2023109,40109,75107,99108,26107,40246
15 dic 2023107,86109,33107,86108,98108,11216
14 dic 2023107,20107,60107,20107,43106,584
13 dic 2023105,91105,91104,39104,39103,5642
12 dic 2023106,85106,85104,47105,07104,24451
*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...