Italia markets closed

Insig AI Plc (INSG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
15,50-1,00 (-6,06%)
Alla chiusura: 04:12PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202415,0516,0015,0515,5015,5070.000
30 apr 202416,5016,5116,1116,5016,50101.423
29 apr 202416,5016,5016,0016,5016,5014.246
26 apr 202416,5016,7516,0016,5016,5046.997
25 apr 202416,5016,5116,2516,5016,50112.041
24 apr 202416,5016,4216,4216,5016,5015.304
23 apr 202417,0016,7515,0016,5016,50126.050
22 apr 202417,0016,0016,0017,0017,0040
19 apr 202417,0018,0016,0017,0017,00111.215
18 apr 202417,0017,0017,0017,0017,00-
17 apr 202417,0016,0016,0017,0017,006.318
16 apr 202417,0014,0013,0017,0017,00200.000
15 apr 202417,0017,0017,0017,0017,00-
12 apr 202417,0017,0017,0017,0017,00-
11 apr 202417,0016,9816,1317,0017,0014.000
10 apr 202418,5018,5316,0017,0017,00232.568
09 apr 202418,5018,5317,0918,5018,50197.934
08 apr 202418,5019,3517,5518,5018,50106.449
05 apr 202418,5018,7017,1818,5018,50218.393
04 apr 202417,5018,7718,7718,5018,50164.349
03 apr 202417,0016,9016,2517,0017,0057.150
02 apr 202417,0017,7516,0017,0017,00115.070
28 mar 202417,0017,2516,2517,0017,00120.733
27 mar 202417,0018,0018,0017,0017,00533
26 mar 202417,5016,3616,0917,0017,0059.048
25 mar 202417,5018,2516,0017,5017,5096.574
22 mar 202417,5016,7016,0017,5017,50141.189
21 mar 202417,5017,5017,5017,5017,50-
20 mar 202417,5016,9015,2017,5017,50110.395
19 mar 202417,5016,0016,0017,5017,507.500
18 mar 202417,5017,0016,0017,5017,502.307
15 mar 202417,5017,2416,0017,5017,5050.516
14 mar 202417,5017,5017,5017,5017,50-
13 mar 202417,5016,0916,0017,5017,5021.694
12 mar 202417,5017,2416,1117,5017,5097.000
11 mar 202417,5019,0016,0017,5017,50100.503
08 mar 202416,5018,9616,0017,5017,5065.474
07 mar 202416,5017,0016,0016,5016,5010
06 mar 202416,5017,0016,2216,5016,5020.665
05 mar 202416,5017,0017,0016,5016,50147
04 mar 202416,5017,0016,2216,5016,5011.166
01 mar 202416,5016,1716,1716,5016,5031.004
29 feb 202417,0016,8516,0016,5016,50300.942
28 feb 202417,0018,0016,0017,0017,003.791
27 feb 202417,0017,4816,0017,0017,0028.019
26 feb 202417,0016,1516,1517,0017,00100
23 feb 202417,0016,9016,2117,0017,0011.900
22 feb 202417,0018,0016,0017,0017,0026.004
21 feb 202417,0018,0016,2117,0017,0029.626
20 feb 202417,5017,1316,5517,0017,0022.046
19 feb 202418,0018,1916,1417,5017,5040.500
16 feb 202418,0017,2517,1518,0018,0036.759
15 feb 202418,0017,3317,0818,0018,0052.176
14 feb 202418,0017,3617,3618,0018,006.504
13 feb 202418,0018,2517,3318,0018,0048.675
12 feb 202418,0018,5017,8418,0018,00170.500
09 feb 202418,0019,7017,5518,0018,0060.000
08 feb 202417,5019,0017,7018,0018,0037.926
07 feb 202417,5018,0018,0017,5017,50138
06 feb 202417,5017,5017,5017,5017,50-
05 feb 202417,5017,5017,5017,5017,50-
02 feb 202417,5016,3016,3017,5017,5050.000
01 feb 202417,5017,1017,1017,5017,50607
31 gen 202417,5017,2516,5017,5017,5065.456
30 gen 202417,5017,0516,1017,5017,50229.775
29 gen 202417,5018,0017,1017,5017,502.543
26 gen 202418,7517,5016,6017,5017,50110.000
25 gen 202418,7517,7517,7518,7518,75299
24 gen 202418,7518,9417,5018,7518,7550.528
23 gen 202418,7518,7518,7518,7518,75-
22 gen 202418,7520,0017,5018,7518,7560.030
19 gen 202418,7518,7518,7518,7518,75-
18 gen 202419,0017,0017,0018,7518,7522.180
17 gen 202419,5019,2018,0019,0019,0032.050
16 gen 202418,5019,2519,0019,5019,5057.002
15 gen 202418,9519,0017,5518,5018,50163.505
12 gen 202418,5019,0018,7918,5018,5025.158
11 gen 202418,5019,0017,5018,5018,5075.002
10 gen 202418,0018,6418,0018,5018,5055.500
09 gen 202418,0017,4817,4818,0018,0080
08 gen 202418,0017,4117,4118,0018,00250
05 gen 202418,5018,4018,0018,0018,0090.934
04 gen 202421,0021,9818,0018,5018,5095.268
03 gen 202421,0021,4519,5021,0021,0041.922
02 gen 202419,0022,0019,0021,0021,00311.403
29 dic 202318,5020,0018,0019,0019,0075.666
28 dic 202318,0019,0017,1018,5018,5064.217
27 dic 202317,2519,0017,1018,0018,00194.599
22 dic 202316,0016,9915,6517,2517,25100.104
21 dic 202316,0016,0015,0016,0016,001.029.025
20 dic 202316,0016,0016,0016,0016,00203.640
19 dic 202316,2515,8615,5016,2516,2525.350
18 dic 202316,5016,0015,8816,2516,2560.095
15 dic 202317,5016,0015,7516,5016,5025.062
14 dic 202317,5017,0016,1017,5017,5026.000
13 dic 202317,5017,5017,5017,5017,50-
12 dic 202317,5017,0017,0017,5017,5025.000
11 dic 202317,5017,0017,0017,5017,501.344
08 dic 202317,5017,6517,0317,5017,5045.000
07 dic 202317,5018,0018,0017,5017,5027.777
*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...