Italia markets close in 3 hours 55 minutes

OneSpan Inc. (0YNU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,55-0,30 (-2,30%)
In data: 05:00PM BST. Mercato aperto.
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20240,000,000,0012,5512,55720
19 giu 2024------
18 giu 202412,7812,7812,7812,7812,78115
17 giu 2024------
14 giu 202412,7312,8412,6612,8412,84101
13 giu 202413,2913,2912,8312,8312,834.109
12 giu 202413,6513,6513,6513,6513,6550
11 giu 202413,1313,1313,1313,1313,13-
10 giu 202413,1513,3213,1313,3213,323.430
07 giu 202413,3213,3212,9913,0313,03704
06 giu 202413,5113,5113,3513,3513,3563
05 giu 202413,3713,7613,3713,7613,761.641
04 giu 202413,0113,0113,0113,0113,014
03 giu 202413,0813,3412,9812,9812,98236
31 mag 202412,9112,9912,7712,7712,77314
30 mag 202413,1013,1113,1013,1113,11305
29 mag 202412,7613,4612,7313,1913,19552
28 mag 202413,2013,2013,2013,2013,2060
24 mag 202412,9113,1312,7613,1313,131.292
23 mag 202412,5612,5612,5312,5312,531.042
22 mag 202412,5312,7412,5312,7012,703
21 mag 202412,4312,5512,4212,4412,441.120
20 mag 202412,9512,9512,5812,5812,58195
17 mag 202413,5313,5312,9512,9512,953.013
16 mag 202412,7613,7712,7613,1413,141.240
15 mag 202412,9512,9612,5912,6012,60741
14 mag 202412,0112,5512,0112,5512,551.046
13 mag 202412,0112,1012,0112,1012,10754
10 mag 202412,5212,5212,5212,5212,5259
09 mag 202412,6112,6112,4612,4612,461.190
08 mag 202411,8312,3011,8312,3012,30494
07 mag 2024------
03 mag 202412,8513,6011,9712,2212,226.270
02 mag 2024------
01 mag 2024------
30 apr 2024------
29 apr 202411,0011,2011,0011,0711,07167
26 apr 2024------
25 apr 202410,7510,9010,7510,9010,9022
24 apr 202410,9010,9010,7810,9010,90102
23 apr 202410,7010,7010,7010,7010,706
22 apr 202410,4110,4110,4110,4110,415
19 apr 202410,0410,0410,0310,0310,033
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
*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...