Italia Markets open in 9 hrs

Infosys Limited (0XSE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,47+0,20 (+1,16%)
Alla chiusura: 06:54PM BST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202417,4417,4617,3817,4117,41177
22 mag 202417,2617,3017,2117,2717,271.447
21 mag 202417,0617,1017,0217,0517,054.451
20 mag 202417,1617,2017,1317,1517,153.048
17 mag 202417,1417,1717,0417,0717,07164
16 mag 202417,2117,2717,1617,2117,212.556
15 mag 202416,9817,0516,8717,0517,051.592
14 mag 202416,9917,0016,8816,9116,911.992
13 mag 202416,9417,0416,9216,9616,96845
10 mag 202416,9616,9616,7916,8316,831.267
09 mag 202417,0417,0416,9216,9616,96463
08 mag 202416,9917,1416,9517,1417,142.048
07 mag 202417,0617,1817,0217,1417,14635
03 mag 202416,9517,0016,7016,9616,9669
02 mag 202416,8516,8516,6316,7516,751.813
01 mag 202416,6816,8316,6816,7816,78502
30 apr 202416,9116,9316,7616,7916,7919
29 apr 202417,0317,0816,9516,9916,991.186
26 apr 202417,1017,1116,9116,9116,91655
25 apr 202417,0217,0816,8417,0417,046.673
24 apr 202417,1417,2116,9517,0017,001.260
23 apr 202417,3717,3717,1417,2017,202.622
22 apr 202417,1817,3517,0317,3117,314.582
19 apr 202416,7816,9416,6916,8516,854.380
18 apr 202416,1416,8816,1016,4516,4515.924
17 apr 202417,1517,1516,8716,9416,941.028
16 apr 202416,9917,1716,9717,1117,112.253
15 apr 202417,6917,6917,3417,3417,342.164
12 apr 202417,7817,8217,5517,6417,641.101
11 apr 202418,0818,0817,8517,9517,95763
10 apr 202418,0418,0417,9117,9817,98594
09 apr 202417,8418,2517,8418,1118,112.344
08 apr 202417,8017,9417,7317,9317,932.457
05 apr 202417,7017,8417,6617,8017,805.214
04 apr 202417,7418,0017,7417,8917,892.003
03 apr 202417,5517,7917,5517,7517,755.033
02 apr 202417,6217,6317,4317,5517,553.174
28 mar 202417,8617,9817,7917,9217,921.382
27 mar 202417,8217,8317,6917,7617,761.467
26 mar 202417,7117,8217,6517,8017,801.160
25 mar 202418,0118,0917,5917,6317,632.000
22 mar 202418,0018,1117,7417,7617,768.366
21 mar 202418,3518,4218,1318,2518,2512.207
20 mar 202418,6718,9018,6518,9018,901.393
19 mar 202418,6818,8118,6518,7718,773.778
18 mar 202419,1219,2119,0919,1719,174.268
15 mar 202419,5019,6119,3219,3219,32331
14 mar 202419,8819,8819,6119,6919,691.362
13 mar 202419,3519,4419,3019,3819,38526
12 mar 202419,4319,5519,3619,4819,481.718
11 mar 202419,2119,3019,2019,2519,251.140
08 mar 202419,3919,4319,3319,3919,39501
07 mar 202419,4819,5019,3819,4119,41259
06 mar 202419,5419,6219,3519,3919,391.201
05 mar 202419,3419,4719,2619,3919,393.504
04 mar 202419,6019,7119,5619,7119,711.973
01 mar 202419,8419,9019,7719,8419,84535
29 feb 202420,0620,0819,9420,0320,03571
28 feb 202419,9219,9619,8119,9119,91274
27 feb 202419,9920,0419,9319,9719,97244
26 feb 202419,9020,0019,8720,0020,00792
23 feb 202420,2320,2320,1420,1620,16820
22 feb 202420,1820,2520,1820,2520,251.404
21 feb 202419,8819,9019,7419,7419,74926
20 feb 202420,2820,3920,0420,0620,061.770
19 feb 2024------
16 feb 202420,4020,5620,2820,5220,52365
15 feb 202420,2520,3220,2020,2620,261.492
14 feb 202420,1520,1620,0220,1220,12965
13 feb 202419,9320,0119,8319,8519,852.429
12 feb 202420,0920,2420,0920,1820,181.655
09 feb 202420,1920,2520,0820,1120,11676
08 feb 202420,4420,4720,2120,2120,21468
07 feb 202420,3920,4520,1820,4520,45769
06 feb 202420,6520,6920,5320,5820,585.613
05 feb 202420,3220,3220,2020,3220,322.561
02 feb 202420,3720,4320,2420,2420,24161
01 feb 202419,9120,1619,8320,1620,161.505
31 gen 202420,0920,1320,0320,0420,04811
30 gen 202420,0320,0419,8719,9219,92569
29 gen 202420,1720,1720,0720,1120,112.243
26 gen 202420,1920,3520,1420,1420,144.307
25 gen 202420,0020,1519,8620,0920,091.159
24 gen 202420,1320,1719,9920,0620,061.738
23 gen 202419,8919,9419,7519,7519,751.746
22 gen 202419,9019,9819,8519,9019,901.439
19 gen 202419,8720,0019,7619,9919,995.591
18 gen 202419,8819,9519,6719,7519,752.538
17 gen 202419,5419,7019,4819,6019,602.347
16 gen 202419,5319,5519,2219,5119,5110.610
15 gen 2024------
12 gen 202419,3920,0619,3919,7319,7310.631
11 gen 202417,9219,1717,9218,8618,8612.626
10 gen 202418,3318,3318,0018,0918,091.090
09 gen 202418,3518,3618,2718,3218,32329
08 gen 202418,1018,4018,1018,3518,351.136
05 gen 202418,2518,2518,1118,1118,1186
04 gen 202418,2018,2118,0418,1218,12563
03 gen 202417,7318,0117,5617,9317,9319.550
02 gen 202418,2318,2418,0218,1218,124.714
*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...