Italia markets close in 3 hours 24 minutes

OneSpan Inc. (0YNU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,03+0,20 (+2,03%)
In data: 06:18PM BST. Mercato aperto.
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20240,000,000,0010,0310,0348
18 apr 202410,0110,0110,0110,0110,014
17 apr 2024------
16 apr 20249,859,859,859,859,8546
15 apr 20249,859,999,839,839,83298
12 apr 2024------
11 apr 202410,2110,2110,1210,1210,123
10 apr 202410,4310,4310,4310,4310,43312
09 apr 202411,1911,1911,0311,0311,0372
08 apr 202412,1212,1212,1212,1212,1210
05 apr 202411,1611,4811,1611,4811,482
04 apr 2024------
03 apr 2024------
02 apr 202411,1011,1011,0611,1011,10979
28 mar 202411,7511,7511,5711,5711,57500
27 mar 202411,6411,7111,6411,7111,7189
26 mar 202411,7111,7111,4511,6511,651.979
25 mar 202411,1411,5111,1411,5111,51144
22 mar 202411,0511,2111,0511,2111,21172
21 mar 202411,1911,2911,0411,2411,241.219
20 mar 202410,4010,9910,4010,9910,99683
19 mar 202410,1210,6110,1010,5610,561.661
18 mar 202410,3210,4610,3210,3210,3227
15 mar 20249,8810,169,7010,1610,16907
14 mar 20249,669,739,509,729,7266
13 mar 20249,7510,049,699,699,69914
12 mar 20249,7010,049,599,929,92106
11 mar 202410,5710,939,299,329,323.335
08 mar 202411,5411,9010,9910,9910,993.143
07 mar 202411,9812,3711,1411,7311,7312.525
06 mar 20249,529,669,529,669,66801
05 mar 20249,379,379,379,379,37-
04 mar 20249,859,879,849,879,8710
01 mar 20249,809,809,789,809,80246
29 feb 20249,759,759,759,759,752
28 feb 20249,549,549,549,549,54-
27 feb 2024------
26 feb 20249,589,589,519,519,512.272
23 feb 20249,469,469,469,469,46150
22 feb 2024------
21 feb 20249,539,539,479,479,4715
20 feb 20249,689,689,689,689,681.000
19 feb 2024------
16 feb 202410,0810,0810,0810,0810,08561
15 feb 202410,1210,1210,1210,1210,121
14 feb 202410,3710,379,679,679,67172
13 feb 2024------
12 feb 202410,6910,6910,6910,6910,6930
09 feb 202410,4310,4310,3710,3710,37750
08 feb 202410,4010,4010,3910,3910,39164
07 feb 202410,1110,1110,1110,1110,11272
06 feb 2024------
05 feb 20249,699,699,699,699,6930
02 feb 202410,2810,2810,1810,1810,18433
01 feb 2024------
31 gen 202410,6710,6710,6710,6710,67300
30 gen 202410,9410,9410,8210,8210,82277
29 gen 202411,1211,1211,1211,1211,12600
26 gen 2024------
25 gen 202410,2010,7010,2010,4510,45330
24 gen 2024------
23 gen 2024------
22 gen 2024------
19 gen 202410,2610,2710,2610,2710,27501
18 gen 202410,0610,0610,0610,0610,06300
17 gen 2024------
16 gen 2024------
15 gen 2024------
12 gen 202410,5710,5710,5310,5410,541.264
11 gen 20249,9510,099,849,849,84146
10 gen 20249,869,869,819,819,81158
09 gen 20249,639,639,639,639,63750
08 gen 20249,649,649,649,649,6478
05 gen 20249,529,529,369,489,48580
04 gen 20249,819,819,819,819,8150
03 gen 202410,5510,5510,5510,5510,5543
02 gen 2024------
29 dic 2023------
28 dic 202310,8110,8110,8110,8110,81130
27 dic 2023------
22 dic 202311,1911,2011,1911,2011,20150
21 dic 2023------
20 dic 202311,6211,6211,6211,6211,6220
19 dic 202311,4511,4511,4511,4511,45198
18 dic 202311,4611,7211,4311,4311,43938
15 dic 202310,6710,6710,6710,6710,6750
14 dic 202310,4910,4910,4910,4910,49150
13 dic 2023------
12 dic 20239,999,999,589,589,58289
11 dic 202310,1810,2710,1810,2710,27572
08 dic 20239,869,979,869,969,961.597
07 dic 20239,709,779,659,779,771.101
06 dic 20239,9910,029,9910,0210,02399
05 dic 20239,949,949,919,919,912.298
04 dic 20239,949,949,909,909,90289
01 dic 202310,1110,3310,1110,3210,321.144
30 nov 202310,1210,2710,0110,0110,013.489
29 nov 202310,0510,059,9810,0210,024.081
28 nov 2023------
27 nov 2023------
*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...