Italia markets open in 8 hours 2 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0644 -0,0031 (-0,29%) Bitcoin EUR
59.715,06 +1.821,97 (+3,15%) CMC Crypto 200
1.312,86 +427,32 (+48,23%)
Allot Ltd. (0YI6.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:38PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 2,0800 | 2,1100 | 2,0800 | 2,1100 | 2,1100 | 599 |
| 17 apr 2024 | 2,1200 | 2,1200 | 2,1005 | 2,1194 | 2,1194 | 181 |
| 16 apr 2024 | 2,1400 | 2,1400 | 2,1100 | 2,1163 | 2,1163 | 114 |
| 15 apr 2024 | 2,1500 | 2,1577 | 2,1325 | 2,1325 | 2,1325 | 426 |
| 12 apr 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | 27 |
| 11 apr 2024 | 2,1400 | 2,1400 | 2,1004 | 2,1004 | 2,1004 | 50 |
| 10 apr 2024 | 2,2100 | 2,2500 | 2,2100 | 2,2500 | 2,2500 | 7 |
| 09 apr 2024 | 2,3332 | 2,3400 | 2,2999 | 2,2999 | 2,2999 | 510 |
| 08 apr 2024 | 2,3200 | 2,3400 | 2,2920 | 2,3400 | 2,3400 | 176 |
| 05 apr 2024 | 2,2300 | 2,2300 | 2,1600 | 2,2007 | 2,2007 | 549 |
| 04 apr 2024 | 2,2900 | 2,3420 | 2,2600 | 2,3420 | 2,3420 | 1.197 |
| 03 apr 2024 | 2,1800 | 2,1800 | 2,1616 | 2,1616 | 2,1616 | 31 |
| 02 apr 2024 | 2,2100 | 2,2791 | 2,1800 | 2,2791 | 2,2791 | 116 |
| 28 mar 2024 | 2,1600 | 2,2180 | 2,1600 | 2,1820 | 2,1820 | 60 |
| 27 mar 2024 | 2,1600 | 2,1600 | 2,1358 | 2,1386 | 2,1386 | 506 |
| 26 mar 2024 | 2,1100 | 2,2394 | 2,1100 | 2,1418 | 2,1418 | 274 |
| 25 mar 2024 | 2,2100 | 2,2298 | 2,2100 | 2,2250 | 2,2250 | 334 |
| 22 mar 2024 | 2,2300 | 2,2886 | 2,2100 | 2,2296 | 2,2296 | 79 |
| 21 mar 2024 | 2,2100 | 2,2185 | 2,1600 | 2,2185 | 2,2185 | 614 |
| 20 mar 2024 | 2,1900 | 2,2500 | 2,1400 | 2,2500 | 2,2500 | 134 |
| 19 mar 2024 | 2,1700 | 2,2250 | 2,1300 | 2,2116 | 2,2116 | 474 |
| 18 mar 2024 | 2,2400 | 2,2400 | 2,0453 | 2,1977 | 2,1977 | 934 |
| 15 mar 2024 | 2,2600 | 2,2900 | 2,2310 | 2,2598 | 2,2598 | 259 |
| 14 mar 2024 | 2,2500 | 2,2500 | 2,2300 | 2,2300 | 2,2300 | 342 |
| 13 mar 2024 | 2,2700 | 2,2801 | 2,2500 | 2,2508 | 2,2508 | 634 |
| 12 mar 2024 | 2,1900 | 2,2597 | 2,1900 | 2,2597 | 2,2597 | 1.563 |
| 11 mar 2024 | 2,1300 | 2,2007 | 2,1100 | 2,2000 | 2,2000 | 927 |
| 08 mar 2024 | 2,1500 | 2,1926 | 2,1104 | 2,1774 | 2,1774 | 886 |
| 07 mar 2024 | 2,1200 | 2,1700 | 2,0974 | 2,1692 | 2,1692 | 753 |
| 06 mar 2024 | 2,0600 | 2,2026 | 2,0600 | 2,1692 | 2,1692 | 1.288 |
| 05 mar 2024 | 2,0700 | 2,0700 | 2,0324 | 2,0324 | 2,0324 | 344 |
| 04 mar 2024 | 2,0900 | 2,1102 | 2,0379 | 2,0599 | 2,0599 | 1.599 |
| 01 mar 2024 | 2,1000 | 2,1600 | 2,0700 | 2,1600 | 2,1600 | 674 |
| 29 feb 2024 | 2,0600 | 2,0800 | 2,0300 | 2,0800 | 2,0800 | 1.276 |
| 28 feb 2024 | 1,9600 | 2,0706 | 1,9500 | 1,9610 | 1,9610 | 1.106 |
| 27 feb 2024 | 2,1500 | 2,1500 | 1,8350 | 1,9115 | 1,9115 | 992 |
| 26 feb 2024 | 1,8800 | 1,8800 | 1,8278 | 1,8400 | 1,8400 | 1.323 |
| 23 feb 2024 | 1,8900 | 1,9800 | 1,8300 | 1,8300 | 1,8300 | 251 |
| 22 feb 2024 | 1,8800 | 1,8950 | 1,8302 | 1,8302 | 1,8302 | 935 |
| 21 feb 2024 | 1,8400 | 1,8700 | 1,8203 | 1,8455 | 1,8455 | 765 |
| 20 feb 2024 | 1,8600 | 1,9255 | 1,8600 | 1,9001 | 1,9001 | 1.627 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,8100 | 1,8500 | 1,7800 | 1,7950 | 1,7950 | 730 |
| 15 feb 2024 | 1,9000 | 2,0400 | 1,7120 | 1,9383 | 1,9383 | 2.438 |
| 14 feb 2024 | 1,8800 | 1,9082 | 1,8433 | 1,8433 | 1,8433 | 451 |
| 13 feb 2024 | 1,8800 | 1,9500 | 1,8800 | 1,9500 | 1,9500 | 928 |
| 12 feb 2024 | 2,0800 | 2,0900 | 1,8800 | 1,8800 | 1,8800 | 2.057 |
| 09 feb 2024 | 1,9100 | 2,0299 | 1,8794 | 2,0261 | 2,0261 | 2.519 |
| 08 feb 2024 | 1,8200 | 1,8494 | 1,8130 | 1,8494 | 1,8494 | 132 |
| 07 feb 2024 | 1,8100 | 1,8300 | 1,7975 | 1,8250 | 1,8250 | 552 |
| 06 feb 2024 | 1,8100 | 1,8586 | 1,8100 | 1,8196 | 1,8196 | 289 |
| 05 feb 2024 | 1,8500 | 1,9000 | 1,8250 | 1,8250 | 1,8250 | 1.861 |
| 02 feb 2024 | 1,8100 | 1,8100 | 1,7600 | 1,7898 | 1,7898 | 237 |
| 01 feb 2024 | 1,7300 | 1,8000 | 1,7300 | 1,7700 | 1,7700 | 287 |
| 31 gen 2024 | 1,7500 | 1,8000 | 1,7400 | 1,7750 | 1,7750 | 628 |
| 30 gen 2024 | 1,7500 | 1,7784 | 1,7402 | 1,7784 | 1,7784 | 324 |
| 29 gen 2024 | 1,7200 | 1,7499 | 1,7170 | 1,7499 | 1,7499 | 525 |
| 26 gen 2024 | 1,7300 | 1,7800 | 1,7000 | 1,7700 | 1,7700 | 1.672 |
| 25 gen 2024 | 1,7600 | 1,7795 | 1,7026 | 1,7591 | 1,7591 | 624 |
| 24 gen 2024 | 1,7980 | 1,8100 | 1,7610 | 1,7795 | 1,7795 | 3.825 |
| 23 gen 2024 | 1,7300 | 1,7300 | 1,6900 | 1,6950 | 1,6950 | 302 |
| 22 gen 2024 | 1,6500 | 1,6800 | 1,6102 | 1,6700 | 1,6700 | 535 |
| 19 gen 2024 | 1,6600 | 1,7072 | 1,6103 | 1,6905 | 1,6905 | 808 |
| 18 gen 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6600 | 1,6600 | 1.690 |
| 17 gen 2024 | 1,5200 | 1,5225 | 1,5007 | 1,5007 | 1,5007 | 431 |
| 16 gen 2024 | 1,5300 | 1,5450 | 1,4750 | 1,4750 | 1,4750 | 611 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1,5400 | 1,6197 | 1,4999 | 1,5201 | 1,5201 | 131 |
| 11 gen 2024 | 1,5100 | 1,5176 | 1,4505 | 1,5176 | 1,5176 | 80 |
| 10 gen 2024 | 1,5300 | 1,5300 | 1,4650 | 1,4750 | 1,4750 | 110 |
| 09 gen 2024 | 1,5400 | 1,5602 | 1,5000 | 1,5426 | 1,5426 | 1.473 |
| 08 gen 2024 | 1,5700 | 1,5700 | 1,5274 | 1,5426 | 1,5426 | 1.079 |
| 05 gen 2024 | 1,5500 | 1,6000 | 1,5401 | 1,5450 | 1,5450 | 617 |
| 04 gen 2024 | 1,5800 | 1,5850 | 1,5599 | 1,5599 | 1,5599 | 525 |
| 03 gen 2024 | 1,6300 | 1,6501 | 1,5471 | 1,5471 | 1,5471 | 670 |
| 02 gen 2024 | 1,6500 | 1,7100 | 1,6299 | 1,6550 | 1,6550 | 1.910 |
| 29 dic 2023 | 1,6400 | 1,6794 | 1,6150 | 1,6174 | 1,6174 | 2.517 |
| 28 dic 2023 | 1,5900 | 1,6200 | 1,5899 | 1,6200 | 1,6200 | 830 |
| 27 dic 2023 | 1,5512 | 1,5512 | 1,5512 | 1,5512 | 1,5512 | 148 |
| 22 dic 2023 | 1,6200 | 1,6376 | 1,5800 | 1,6050 | 1,6050 | 1.014 |
| 21 dic 2023 | 1,5700 | 1,6326 | 1,5700 | 1,6194 | 1,6194 | 377 |
| 20 dic 2023 | 1,5600 | 1,6740 | 1,5450 | 1,5974 | 1,5974 | 4.679 |
| 19 dic 2023 | 1,4900 | 1,5000 | 1,4474 | 1,5000 | 1,5000 | 4.199 |
| 18 dic 2023 | 1,4100 | 1,4598 | 1,4100 | 1,4597 | 1,4597 | 945 |
| 15 dic 2023 | 1,5000 | 1,5000 | 1,3950 | 1,4150 | 1,4150 | 3.736 |
| 14 dic 2023 | 1,4700 | 1,4801 | 1,4450 | 1,4450 | 1,4450 | 15.062 |
| 13 dic 2023 | 1,4100 | 1,4301 | 1,3750 | 1,4295 | 1,4295 | 1.729 |
| 12 dic 2023 | 1,3600 | 1,3650 | 1,3237 | 1,3308 | 1,3308 | 3.170 |
| 11 dic 2023 | 1,3100 | 1,3595 | 1,3100 | 1,3593 | 1,3593 | 4.047 |
| 08 dic 2023 | 1,3100 | 1,3798 | 1,2549 | 1,3405 | 1,3405 | 6.451 |
| 07 dic 2023 | 1,2600 | 1,3000 | 1,1982 | 1,2750 | 1,2750 | 3.697 |
| 06 dic 2023 | 1,3400 | 1,3400 | 1,2705 | 1,2705 | 1,2705 | 9.384 |
| 05 dic 2023 | 1,3100 | 1,3250 | 1,2800 | 1,2805 | 1,2805 | 4.943 |
| 04 dic 2023 | 1,3500 | 1,3500 | 1,2850 | 1,3299 | 1,3299 | 9.051 |
| 01 dic 2023 | 1,3200 | 1,3426 | 1,2505 | 1,3150 | 1,3150 | 4.467 |
| 30 nov 2023 | 1,3600 | 1,3726 | 1,2615 | 1,2995 | 1,2995 | 5.930 |
| 29 nov 2023 | 1,3100 | 1,4993 | 1,2774 | 1,4200 | 1,4200 | 13.376 |
| 28 nov 2023 | 1,3500 | 1,3500 | 1,2769 | 1,3070 | 1,3070 | 6.331 |
| 27 nov 2023 | 1,3900 | 1,3900 | 1,3350 | 1,3450 | 1,3450 | 8.524 |
| 24 nov 2023 | 1,3300 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | 2.226 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.