Italia markets open in 6 hours 14 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.482,42 -352,68 (-0,91%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
58.219,86 -897,44 (-1,52%) CMC Crypto 200
1.294,15 -70,97 (-5,20%)
Turtle Beach Corporation (0ZNF.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:21PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | 564 |
| 03 mag 2024 | 14,94 | 15,01 | 14,94 | 14,94 | 14,94 | 25 |
| 02 mag 2024 | 14,53 | 14,78 | 14,53 | 14,64 | 14,64 | 14 |
| 01 mag 2024 | 14,05 | 14,57 | 13,75 | 14,48 | 14,48 | 1.708 |
| 30 apr 2024 | 13,81 | 14,00 | 13,81 | 13,84 | 13,84 | 45 |
| 29 apr 2024 | 14,24 | 14,40 | 14,01 | 14,11 | 14,11 | 330 |
| 26 apr 2024 | 14,21 | 14,25 | 14,21 | 14,21 | 14,21 | 104 |
| 25 apr 2024 | 14,00 | 14,04 | 13,79 | 14,04 | 14,04 | 16 |
| 24 apr 2024 | 14,20 | 14,41 | 14,17 | 14,23 | 14,23 | 259 |
| 23 apr 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
| 22 apr 2024 | 14,55 | 14,64 | 14,22 | 14,57 | 14,57 | 203 |
| 19 apr 2024 | 14,85 | 14,94 | 14,61 | 14,61 | 14,61 | 752 |
| 18 apr 2024 | 14,75 | 15,00 | 14,75 | 14,79 | 14,79 | 1.720 |
| 17 apr 2024 | 15,43 | 15,43 | 15,05 | 15,12 | 15,12 | 239 |
| 16 apr 2024 | 15,75 | 15,88 | 15,48 | 15,64 | 15,64 | 50 |
| 15 apr 2024 | 15,73 | 16,24 | 14,65 | 16,10 | 16,10 | 248 |
| 12 apr 2024 | 16,62 | 16,62 | 16,42 | 16,42 | 16,42 | 80 |
| 11 apr 2024 | 16,56 | 17,02 | 16,33 | 17,02 | 17,02 | 411 |
| 10 apr 2024 | 16,39 | 17,13 | 16,39 | 16,72 | 16,72 | 273 |
| 09 apr 2024 | 17,10 | 17,14 | 16,65 | 16,92 | 16,92 | 310 |
| 08 apr 2024 | 17,00 | 17,04 | 16,74 | 17,01 | 17,01 | 510 |
| 05 apr 2024 | 16,74 | 17,35 | 16,74 | 17,35 | 17,35 | 304 |
| 04 apr 2024 | 17,88 | 17,88 | 17,44 | 17,44 | 17,44 | 168 |
| 03 apr 2024 | 17,81 | 18,03 | 17,34 | 17,34 | 17,34 | 591 |
| 02 apr 2024 | 16,70 | 17,75 | 16,34 | 17,75 | 17,75 | 1.115 |
| 28 mar 2024 | 17,25 | 17,41 | 17,16 | 17,23 | 17,23 | 254 |
| 27 mar 2024 | 17,64 | 17,64 | 17,16 | 17,23 | 17,23 | 170 |
| 26 mar 2024 | 17,45 | 17,58 | 17,22 | 17,35 | 17,35 | 244 |
| 25 mar 2024 | 17,57 | 18,10 | 17,26 | 17,27 | 17,27 | 2.179 |
| 22 mar 2024 | 17,42 | 17,47 | 16,95 | 17,43 | 17,43 | 440 |
| 21 mar 2024 | 17,30 | 17,71 | 17,26 | 17,28 | 17,28 | 1.268 |
| 20 mar 2024 | 17,01 | 17,36 | 16,21 | 17,25 | 17,25 | 2.053 |
| 19 mar 2024 | 16,54 | 17,13 | 16,53 | 17,07 | 17,07 | 2.005 |
| 18 mar 2024 | 15,58 | 16,85 | 15,41 | 16,84 | 16,84 | 3.489 |
| 15 mar 2024 | 13,74 | 15,45 | 13,74 | 15,19 | 15,19 | 3.525 |
| 14 mar 2024 | 13,90 | 14,88 | 13,59 | 13,92 | 13,92 | 15.690 |
| 13 mar 2024 | 10,97 | 11,05 | 10,97 | 11,05 | 11,05 | 818 |
| 12 mar 2024 | 11,29 | 11,29 | 11,04 | 11,04 | 11,04 | 52 |
| 11 mar 2024 | 10,72 | 11,04 | 10,60 | 11,04 | 11,04 | 16 |
| 08 mar 2024 | 10,56 | 10,57 | 10,30 | 10,57 | 10,57 | 307 |
| 07 mar 2024 | 10,35 | 10,35 | 10,14 | 10,33 | 10,33 | 122 |
| 06 mar 2024 | 10,29 | 10,29 | 9,90 | 10,05 | 10,05 | 227 |
| 05 mar 2024 | 10,25 | 10,27 | 10,10 | 10,14 | 10,14 | 1.745 |
| 04 mar 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 01 mar 2024 | 10,78 | 11,03 | 10,78 | 11,03 | 11,03 | 24 |
| 29 feb 2024 | 10,64 | 10,64 | 10,30 | 10,30 | 10,30 | 9 |
| 28 feb 2024 | 10,67 | 10,67 | 10,60 | 10,60 | 10,60 | 39 |
| 27 feb 2024 | 10,73 | 10,99 | 10,73 | 10,99 | 10,99 | 56 |
| 26 feb 2024 | 10,67 | 10,95 | 10,67 | 10,95 | 10,95 | 99 |
| 23 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | 60 |
| 22 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | 113 |
| 21 feb 2024 | 11,45 | 11,55 | 11,32 | 11,32 | 11,32 | 479 |
| 20 feb 2024 | 12,31 | 12,31 | 11,77 | 11,77 | 11,77 | 94 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 12,40 | 12,40 | 12,14 | 12,14 | 12,14 | 6 |
| 15 feb 2024 | 12,51 | 12,60 | 12,28 | 12,60 | 12,60 | 121 |
| 14 feb 2024 | 12,00 | 12,44 | 12,00 | 12,21 | 12,21 | 184 |
| 13 feb 2024 | 12,40 | 12,47 | 12,18 | 12,18 | 12,18 | 354 |
| 12 feb 2024 | 12,52 | 12,96 | 12,37 | 12,90 | 12,90 | 494 |
| 09 feb 2024 | 11,97 | 12,11 | 11,53 | 12,11 | 12,11 | 275 |
| 08 feb 2024 | 11,83 | 11,83 | 11,70 | 11,70 | 11,70 | 10 |
| 07 feb 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | 40 |
| 06 feb 2024 | 11,14 | 11,58 | 11,14 | 11,56 | 11,56 | 13 |
| 05 feb 2024 | 11,39 | 11,39 | 11,07 | 11,18 | 11,18 | 53 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | 25 |
| 31 gen 2024 | 11,39 | 11,54 | 11,39 | 11,54 | 11,54 | 97 |
| 30 gen 2024 | 11,64 | 11,65 | 11,44 | 11,44 | 11,44 | 63 |
| 29 gen 2024 | 11,44 | 11,59 | 11,44 | 11,54 | 11,54 | 79 |
| 26 gen 2024 | 11,73 | 11,83 | 11,73 | 11,83 | 11,83 | 274 |
| 25 gen 2024 | 11,73 | 11,86 | 11,66 | 11,75 | 11,75 | 302 |
| 24 gen 2024 | 11,75 | 11,91 | 11,69 | 11,69 | 11,69 | 16 |
| 23 gen 2024 | 11,90 | 11,95 | 11,76 | 11,76 | 11,76 | 159 |
| 22 gen 2024 | 10,81 | 11,87 | 10,81 | 11,81 | 11,81 | 186 |
| 19 gen 2024 | 10,45 | 10,70 | 10,41 | 10,70 | 10,70 | 12 |
| 18 gen 2024 | 10,35 | 10,35 | 10,32 | 10,32 | 10,32 | 118 |
| 17 gen 2024 | 10,16 | 10,16 | 10,12 | 10,15 | 10,15 | 11 |
| 16 gen 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | 2 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | 40 |
| 11 gen 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 10 gen 2024 | 9,82 | 9,93 | 9,82 | 9,93 | 9,93 | 6 |
| 09 gen 2024 | - | - | - | - | - | - |
| 08 gen 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | 981 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 10,28 | 10,28 | 10,27 | 10,27 | 10,27 | 51 |
| 02 gen 2024 | 11,00 | 11,00 | 10,69 | 10,69 | 10,69 | 5 |
| 29 dic 2023 | 10,97 | 10,97 | 10,70 | 10,89 | 10,89 | 566 |
| 28 dic 2023 | 11,00 | 11,00 | 10,82 | 10,96 | 10,96 | 59 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 10,80 | 10,93 | 10,78 | 10,78 | 10,78 | 4 |
| 21 dic 2023 | 10,86 | 10,96 | 10,82 | 10,91 | 10,91 | 19 |
| 20 dic 2023 | 10,70 | 10,91 | 10,61 | 10,91 | 10,91 | 10 |
| 19 dic 2023 | 11,90 | 11,90 | 10,92 | 10,92 | 10,92 | 45 |
| 18 dic 2023 | 11,32 | 11,37 | 11,32 | 11,37 | 11,37 | 6 |
| 15 dic 2023 | 11,50 | 11,75 | 11,50 | 11,59 | 11,59 | 123 |
| 14 dic 2023 | 11,10 | 11,52 | 11,10 | 11,52 | 11,52 | 214 |
| 13 dic 2023 | 11,00 | 11,28 | 11,00 | 11,19 | 11,19 | 141 |
| 12 dic 2023 | 11,02 | 11,08 | 11,02 | 11,08 | 11,08 | 2 |
| *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.