Italia markets closed

Infosys Limited (0XSE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,71+0,67 (+3,04%)
Alla chiusura: 06:46PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202422,5222,9222,5022,7122,716.355
25 lug 202421,7922,1021,7922,0422,04584
24 lug 202421,8322,0321,8321,9521,954.641
23 lug 202421,8622,0821,8022,0622,062.839
22 lug 202421,6821,7521,4921,7021,70944
19 lug 202421,7521,8321,3421,7121,712.978
18 lug 202420,6722,6020,6722,3222,3244.801
17 lug 202420,6020,6720,4420,6020,6018.573
16 lug 202420,4920,5920,4720,5820,581.556
15 lug 202420,3920,3920,2420,3120,311.738
12 lug 202420,1820,4620,1420,4120,411.612
11 lug 202419,6420,0219,5919,8819,883.437
10 lug 202419,4519,4519,1919,2819,28995
09 lug 202419,5819,5819,3119,3119,31824
08 lug 202419,6319,6319,5119,5619,561.490
05 lug 202419,5019,5619,3919,4119,411.138
04 lug 2024------
03 lug 202419,3219,4019,3119,3219,323.527
02 lug 202419,0119,1919,0119,1519,152.804
01 lug 202418,9118,9618,7218,7818,7823.771
28 giu 202418,7518,7518,5918,6818,687.056
27 giu 202418,6018,6618,5718,5718,57875
26 giu 202418,3318,3318,1818,2318,23491
25 giu 202418,2418,3018,1718,2518,25896
24 giu 202417,9918,1817,9918,0918,092.749
21 giu 202418,2118,2317,9318,0018,006.150
20 giu 202418,0718,4218,0018,2718,2711.484
19 giu 2024------
18 giu 202417,9518,0517,9517,9617,964.204
17 giu 202417,7717,9117,7717,9017,90888
14 giu 202417,6817,7617,6517,7017,701.458
13 giu 202417,8517,8617,7417,7517,75646
12 giu 202417,8017,9017,7717,8917,891.249
11 giu 202417,8017,8017,6117,7617,762.271
10 giu 202417,9917,9917,6617,8317,83904
07 giu 202417,5718,1117,5718,0218,028.464
06 giu 202417,4417,5517,4017,5117,512.671
05 giu 202417,0717,1517,0117,1417,141.876
04 giu 202416,6916,7516,5816,7516,753.114
03 giu 202416,8716,9016,7016,7316,731.097
31 mag 202416,7717,0016,4416,5516,5515.106
31 mag 20240.299318 Dividendo
30 mag 202417,0817,0816,7916,8616,56664
29 mag 202417,0917,1217,0017,0416,74943
28 mag 202417,5917,5917,3117,3417,031.447
24 mag 202417,4017,4717,3117,3917,08616
23 mag 202417,4417,5117,3817,4717,16560
22 mag 202417,2617,3017,2117,2716,961.447
21 mag 202417,0617,1017,0217,0516,754.451
20 mag 202417,1617,2017,1317,1516,853.048
17 mag 202417,1417,1717,0417,0716,77164
16 mag 202417,2117,2717,1617,2116,902.556
15 mag 202416,9817,0516,8717,0516,751.592
14 mag 202416,9917,0016,8816,9116,611.992
13 mag 202416,9417,0416,9216,9616,66845
10 mag 202416,9616,9616,7916,8316,531.267
09 mag 202417,0417,0416,9216,9616,66463
08 mag 202416,9917,1416,9517,1416,842.048
07 mag 202417,0617,1817,0217,1416,84635
03 mag 202416,9517,0016,7016,9616,6669
02 mag 202416,8516,8516,6316,7516,451.813
01 mag 202416,6816,8316,6816,7816,48502
30 apr 202416,9116,9316,7616,7916,4919
29 apr 202417,0317,0816,9516,9916,691.186
26 apr 202417,1017,1116,9116,9116,61655
25 apr 202417,0217,0816,8417,0416,746.673
24 apr 202417,1417,2116,9517,0016,701.260
23 apr 202417,3717,3717,1417,2016,892.622
22 apr 202417,1817,3517,0317,3117,004.582
19 apr 202416,7816,9416,6916,8516,554.380
18 apr 202416,1416,8816,1016,4516,1615.924
17 apr 202417,1517,1516,8716,9416,641.028
16 apr 202416,9917,1716,9717,1116,812.253
15 apr 202417,6917,6917,3417,3417,032.164
12 apr 202417,7817,8217,5517,6417,331.101
11 apr 202418,0818,0817,8517,9517,63763
10 apr 202418,0418,0417,9117,9817,66594
09 apr 202417,8418,2517,8418,1117,792.344
08 apr 202417,8017,9417,7317,9317,612.457
05 apr 202417,7017,8417,6617,8017,485.214
04 apr 202417,7418,0017,7417,8917,572.003
03 apr 202417,5517,7917,5517,7517,445.033
02 apr 202417,6217,6317,4317,5517,243.174
28 mar 202417,8617,9817,7917,9217,601.382
27 mar 202417,8217,8317,6917,7617,441.467
26 mar 202417,7117,8217,6517,8017,481.160
25 mar 202418,0118,0917,5917,6317,322.000
22 mar 202418,0018,1117,7417,7617,448.366
21 mar 202418,3518,4218,1318,2517,9312.207
20 mar 202418,6718,9018,6518,9018,561.393
19 mar 202418,6818,8118,6518,7718,443.778
18 mar 202419,1219,2119,0919,1718,834.268
15 mar 202419,5019,6119,3219,3218,98331
14 mar 202419,8819,8819,6119,6919,341.362
13 mar 202419,3519,4419,3019,3819,04526
12 mar 202419,4319,5519,3619,4819,131.718
11 mar 202419,2119,3019,2019,2518,911.140
08 mar 202419,3919,4319,3319,3919,05501
07 mar 202419,4819,5019,3819,4119,07259
06 mar 202419,5419,6219,3519,3919,051.201
*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...