Italia markets close in 3 hours 36 minutes

Tenable Holdings, Inc. (0ZC0.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,49-0,01 (-0,02%)
In data: 07:12PM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20240,000,000,0040,4940,49-
24 giu 202440,2640,7340,2540,5040,501.335
21 giu 202439,1239,9238,9539,9239,9237
20 giu 202438,6539,8938,6239,6939,69131
19 giu 2024------
18 giu 202438,8839,0438,8839,0039,00736
17 giu 202439,5639,6239,5639,6239,6228
14 giu 202440,1240,2939,9940,0340,03114
13 giu 202442,0542,0540,3940,6940,69406
12 giu 202442,6643,0142,3642,3642,361.100
11 giu 202440,6641,7040,5241,7041,70315
10 giu 202440,2541,5440,0841,1741,176.017
07 giu 202440,5240,6740,4240,5840,5831
06 giu 202441,4641,4640,8241,2441,2435
05 giu 202440,7541,0440,4141,0441,0446
04 giu 202441,0141,3740,6340,6340,6333
03 giu 202442,1942,5041,4641,4641,4649
31 mag 202442,1842,1841,4041,7241,72633
30 mag 202442,2242,4642,0242,0242,02173
29 mag 202442,4543,1042,2842,7642,7661
28 mag 202443,7643,9843,1143,4143,4132
24 mag 202442,6443,5242,6443,4343,43167
23 mag 202443,6843,8243,0043,0043,00838
22 mag 202443,4443,5443,0943,5443,5419
21 mag 202443,4743,9943,3243,5943,5939
20 mag 202443,8044,0043,4643,8143,8199
17 mag 202444,5944,5943,9944,1044,10328
16 mag 202444,4244,8244,0244,2244,2269
15 mag 202444,7145,4544,5544,7544,7539
14 mag 202444,9245,4444,7744,7744,7729
13 mag 202445,0945,7644,5244,5244,5222
10 mag 202445,5945,5944,9545,0645,06161
09 mag 202444,7944,8044,5344,8044,8031
08 mag 202445,1945,3744,5844,5844,5841
07 mag 202445,4345,5544,8045,5545,5520
03 mag 202445,4745,6644,2744,2744,27443
02 mag 202444,5045,0642,9944,3444,34503
01 mag 202445,1045,9144,4645,0745,07577
30 apr 202445,3145,3244,9645,1645,1621
29 apr 202445,1146,5945,1146,0046,0031
26 apr 202445,6646,3545,6146,3546,35112
25 apr 202445,9645,9645,1145,7445,7454
24 apr 202446,9347,1546,3346,7246,7233
23 apr 202445,6246,7145,2746,2446,24324
22 apr 202445,5545,5544,4145,0945,09130
19 apr 202444,3044,6043,7944,4844,4810
18 apr 202444,8444,9444,0444,3044,3014
17 apr 202445,6945,7144,8945,0845,08123
16 apr 202445,3045,7945,0045,5945,5988
15 apr 202448,3948,9746,3646,3746,37431
12 apr 202449,7049,7048,9448,9448,94130
11 apr 202449,1849,8548,8349,6449,64216
10 apr 202447,5048,4947,5048,3648,3621
09 apr 202448,6349,2048,5648,9948,99115
08 apr 202448,4048,6047,8648,0548,0525
05 apr 202447,4448,2947,2148,2948,2941
04 apr 202448,0048,0048,0048,0048,002
03 apr 202447,8147,9247,8147,9247,92143
02 apr 2024------
28 mar 202448,2150,3047,8449,3849,38851
27 mar 202448,2748,6647,3647,6147,61384
26 mar 202448,7848,8048,0848,5648,56182
25 mar 202448,1548,8148,1548,6248,6287
22 mar 202448,8549,2247,9748,5148,51256
21 mar 202449,3649,4548,7049,0249,023.005
20 mar 202448,1148,8748,1148,8748,87296
19 mar 202446,7547,8646,1847,7247,721.797
18 mar 202445,8546,9545,8546,9346,93778
15 mar 202446,1946,1945,5645,6545,65605
14 mar 202446,8346,8945,7845,7845,783.438
13 mar 202446,7347,1146,4446,9046,90253
12 mar 202447,5647,8846,4346,4346,43167
11 mar 202445,6247,4545,6247,4547,451.187
08 mar 202447,0647,6947,0647,4747,4789
07 mar 202445,7446,7545,5146,6746,6772
06 mar 202446,5546,8145,3945,5145,51267
05 mar 202447,1647,2145,0545,0545,05305
04 mar 202447,9148,1247,9148,0048,0029
01 mar 202448,1248,3047,6548,2148,21682
29 feb 202447,6148,3947,2547,5447,54370
28 feb 202447,3947,3946,5947,1247,12335
27 feb 202447,5047,9247,1747,2047,20503
26 feb 202447,5648,0647,3047,6747,67143
23 feb 202447,4147,7647,4147,7647,76224
22 feb 202447,9047,9047,0247,0247,02422
21 feb 202446,8147,0145,7946,6446,641.091
20 feb 202450,4450,5749,5150,1050,10191
19 feb 2024------
16 feb 202450,9251,4050,5351,4051,40484
15 feb 202451,0051,7851,0051,5251,52308
14 feb 202450,1350,6649,9250,5350,53254
13 feb 202449,2649,9048,5648,8348,831.054
12 feb 202452,0052,4750,4350,7250,72772
09 feb 202451,0852,0151,0851,9251,92594
08 feb 202449,7051,1349,3750,6850,68655
07 feb 202451,4553,2849,4349,6049,604.097
06 feb 202447,4847,7946,7547,3347,3315
05 feb 202447,7147,7146,1246,8646,8676
02 feb 202447,5547,8147,2347,8147,81170
01 feb 202447,2047,6146,7646,9646,9697
*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...