Italia Markets closed

Infosys Limited (0XSE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,14+0,19 (+1,14%)
Alla chiusura: 06:36PM BST
Periodo di tempo:
30 set 2022 - 30 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202317,1317,1717,1317,1417,14162
28 set 202317,0817,0816,7616,9416,943.366
27 set 202317,4317,4317,3817,4117,411.095
26 set 202317,4317,4517,3517,3517,351.286
25 set 202317,5617,5617,4517,5517,55512
22 set 202317,8917,9117,8117,8117,814.052
21 set 202317,8817,8817,8417,8417,841.105
20 set 202318,1018,1018,0418,0418,04227
19 set 202317,7417,7517,7317,7517,754.685
18 set 202317,4517,8717,4517,8617,861.914
15 set 202318,0618,0817,9917,9917,991.012
14 set 202318,1118,1118,0318,1118,111.538
13 set 202318,0018,0417,9718,0118,01411
12 set 202318,0518,1518,0318,1518,151.977
11 set 202317,8417,9217,7517,9217,92907
08 set 202317,6517,7517,6217,7517,75628
07 set 202317,5217,5817,5217,5217,522.541
06 set 202317,7317,7317,6217,6217,62419
05 set 202317,8217,9117,8217,8617,86856
04 set 2023------
01 set 202317,5217,5217,5217,5217,52305
31 ago 202317,5217,5217,3617,3817,381.924
30 ago 202317,5017,5717,5017,5717,57225
29 ago 202317,2817,3717,2817,3717,37912
25 ago 202317,1917,2217,1017,2217,221.292
24 ago 202317,3017,3017,1317,1517,15502
23 ago 202317,0817,2517,0817,2517,251.317
22 ago 202316,9817,0716,9817,0017,002.528
21 ago 202316,9216,9216,8016,8316,83165
18 ago 202317,0017,0016,6516,6716,67759
17 ago 202317,1517,1516,9717,0517,052.434
16 ago 202317,1817,2617,0917,0917,09784
15 ago 202316,7917,0416,7716,9916,99771
14 ago 202316,7616,8916,7616,8816,88878
11 ago 202316,6116,6816,5916,6416,64604
10 ago 202316,9116,9216,9116,9216,92399
09 ago 202316,8116,8116,6716,7616,76542
08 ago 202316,7016,7016,6016,6416,64537
07 ago 202316,8816,8816,7416,7416,741.265
04 ago 202316,6716,8616,6716,8616,86440
03 ago 202316,5516,5516,5016,5016,50731
02 ago 202316,5816,6016,4516,5316,53274
01 ago 202316,7216,7616,6716,7516,751.632
31 lug 202316,6116,6616,6116,6616,66183
28 lug 202316,4316,4416,4116,4116,41188
27 lug 202316,6816,7616,6716,6716,671.613
26 lug 202316,4016,6416,4016,6216,621.300
25 lug 202316,3516,4216,3516,3716,371.377
24 lug 202316,3016,3316,1916,2216,226.514
21 lug 202316,1616,4516,1616,3616,3611.025
20 lug 202315,9216,1215,7016,1116,116.345
19 lug 202317,8117,9217,8117,8217,824.048
18 lug 202317,8018,0717,8017,9717,971.207
17 lug 202317,0317,1917,0317,1717,171.059
14 lug 202317,1317,1817,0817,0817,084.809
13 lug 202316,6116,8516,6116,7616,765.565
12 lug 202316,2916,2916,1016,1016,10737
11 lug 2023------
10 lug 202316,0416,0516,0016,0016,00185
07 lug 202316,0016,1616,0016,1616,16671
06 lug 202316,1616,1716,0116,0916,095.073
05 lug 202316,1616,3216,1316,3116,3145.673
04 lug 2023------
03 lug 202316,1716,2916,0816,0816,081.325
30 giu 202316,2116,2116,0216,0616,061.570
29 giu 202315,8415,9015,8415,9015,901.334
28 giu 202315,6815,7415,5815,7015,705.540
27 giu 202315,6415,6415,5415,5615,5614.568
26 giu 202315,3315,5215,3115,4915,49656
23 giu 202315,1915,2315,1915,2115,21606
22 giu 202315,2815,3515,2615,2615,26535
21 giu 202315,3015,3915,1915,3915,391.358
20 giu 202315,7815,8215,6315,6315,63149
19 giu 2023------
16 giu 202315,7515,7815,6715,7815,78255
15 giu 202315,4715,6315,4415,6315,63575
14 giu 202315,8115,8315,6115,6115,611.631
13 giu 202315,9015,9015,7715,7715,77712
12 giu 202315,6715,7815,6715,7815,78953
09 giu 202315,3215,4915,3215,4615,46458
08 giu 202315,5015,5015,4215,4215,42415
07 giu 202315,6415,6415,5515,5915,59105
06 giu 202315,3015,5815,3015,5615,566.216
05 giu 202315,5415,5415,3815,4015,40885
02 giu 202315,7115,8115,7115,8115,81825
01 giu 202315,7915,8615,6915,8615,86791
31 mag 202315,8016,0015,8015,9915,99659
30 mag 202315,9315,9415,8515,9215,92425
26 mag 202315,8515,9415,8515,8915,891.905
25 mag 202315,7415,7415,7415,7415,7475
24 mag 202315,5215,6415,5215,6415,6462
23 mag 202315,6015,6315,5315,5315,539.451
22 mag 202315,4915,7115,4915,7115,712.152
19 mag 202315,2915,4015,2915,3815,388.039
18 mag 202315,1115,1415,0915,0915,09686
17 mag 202315,0215,0515,0215,0515,05133
16 mag 202315,2415,2415,1415,1615,161.439
15 mag 202315,1315,3215,1315,3215,32997
12 mag 202315,0115,1015,0015,0415,04282
11 mag 202315,0915,0915,0215,0215,022.166
*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...