Italia markets close in 3 hours 34 minutes
FTSE MIB
34.138,11 -158,20 (-0,46%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,87 +0,24 (+0,29%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
LivePerson, Inc. (LPSN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 0,5300 | 0,5800 | 0,5300 | 0,5400 | 0,5400 | 3.019.200 |
| 26 apr 2024 | 0,5100 | 0,5500 | 0,4900 | 0,5300 | 0,5300 | 1.584.700 |
| 25 apr 2024 | 0,5100 | 0,5200 | 0,4600 | 0,5000 | 0,5000 | 2.615.400 |
| 24 apr 2024 | 0,4700 | 0,5200 | 0,4700 | 0,5100 | 0,5100 | 2.543.000 |
| 23 apr 2024 | 0,4600 | 0,5100 | 0,4500 | 0,5000 | 0,5000 | 5.456.100 |
| 22 apr 2024 | 0,5100 | 0,5100 | 0,4600 | 0,4600 | 0,4600 | 3.106.900 |
| 19 apr 2024 | 0,5500 | 0,5500 | 0,4900 | 0,5100 | 0,5100 | 4.440.500 |
| 18 apr 2024 | 0,6000 | 0,6000 | 0,5500 | 0,5600 | 0,5600 | 2.677.600 |
| 17 apr 2024 | 0,5700 | 0,6300 | 0,5700 | 0,5800 | 0,5800 | 3.230.800 |
| 16 apr 2024 | 0,6200 | 0,6200 | 0,5500 | 0,5700 | 0,5700 | 5.341.100 |
| 15 apr 2024 | 0,6100 | 0,6700 | 0,5900 | 0,6200 | 0,6200 | 4.728.400 |
| 12 apr 2024 | 0,6500 | 0,6700 | 0,5700 | 0,6000 | 0,6000 | 7.070.700 |
| 11 apr 2024 | 0,7300 | 0,7300 | 0,6500 | 0,6500 | 0,6500 | 5.086.100 |
| 10 apr 2024 | 0,7700 | 0,7900 | 0,7100 | 0,7300 | 0,7300 | 4.615.500 |
| 09 apr 2024 | 0,8000 | 0,8700 | 0,7900 | 0,7900 | 0,7900 | 4.774.800 |
| 08 apr 2024 | 0,8000 | 0,8200 | 0,7700 | 0,8000 | 0,8000 | 3.513.700 |
| 05 apr 2024 | 0,8500 | 0,8500 | 0,7600 | 0,7800 | 0,7800 | 3.975.200 |
| 04 apr 2024 | 0,9300 | 0,9400 | 0,8300 | 0,8300 | 0,8300 | 5.073.400 |
| 03 apr 2024 | 0,9300 | 0,9700 | 0,9100 | 0,9200 | 0,9200 | 2.439.800 |
| 02 apr 2024 | 0,9500 | 0,9600 | 0,9100 | 0,9400 | 0,9400 | 2.755.900 |
| 01 apr 2024 | 1,0100 | 1,0100 | 0,9300 | 0,9800 | 0,9800 | 3.466.200 |
| 28 mar 2024 | 1,0500 | 1,0900 | 0,9800 | 1,0000 | 1,0000 | 3.102.600 |
| 27 mar 2024 | 1,0500 | 1,0800 | 1,0200 | 1,0700 | 1,0700 | 1.779.200 |
| 26 mar 2024 | 1,0600 | 1,1100 | 1,0300 | 1,0400 | 1,0400 | 1.402.700 |
| 25 mar 2024 | 1,0200 | 1,0700 | 1,0100 | 1,0400 | 1,0400 | 1.447.000 |
| 22 mar 2024 | 1,0200 | 1,0200 | 0,9800 | 1,0100 | 1,0100 | 2.483.900 |
| 21 mar 2024 | 1,1500 | 1,1800 | 0,9800 | 1,0200 | 1,0200 | 3.183.800 |
| 20 mar 2024 | 1,0700 | 1,1400 | 1,0400 | 1,1300 | 1,1300 | 2.121.800 |
| 19 mar 2024 | 1,0000 | 1,0800 | 0,9700 | 1,0600 | 1,0600 | 3.053.300 |
| 18 mar 2024 | 1,0300 | 1,0300 | 0,9600 | 1,0000 | 1,0000 | 2.936.400 |
| 15 mar 2024 | 0,9800 | 1,0400 | 0,9600 | 1,0200 | 1,0200 | 3.472.900 |
| 14 mar 2024 | 1,0900 | 1,0900 | 0,9800 | 0,9800 | 0,9800 | 3.549.700 |
| 13 mar 2024 | 1,0300 | 1,0800 | 0,9900 | 1,0400 | 1,0400 | 3.908.700 |
| 12 mar 2024 | 1,0600 | 1,0700 | 0,9800 | 1,0100 | 1,0100 | 3.552.200 |
| 11 mar 2024 | 1,1300 | 1,1600 | 1,0500 | 1,0600 | 1,0600 | 1.998.400 |
| 08 mar 2024 | 1,1200 | 1,2300 | 1,1100 | 1,1800 | 1,1800 | 3.221.500 |
| 07 mar 2024 | 1,1600 | 1,2400 | 1,0900 | 1,1000 | 1,1000 | 5.673.700 |
| 06 mar 2024 | 1,1400 | 1,1600 | 0,9800 | 1,0100 | 1,0100 | 6.223.900 |
| 05 mar 2024 | 1,2500 | 1,2500 | 1,1300 | 1,1300 | 1,1300 | 3.556.400 |
| 04 mar 2024 | 1,3600 | 1,3700 | 1,2000 | 1,2600 | 1,2600 | 6.267.200 |
| 01 mar 2024 | 1,2900 | 1,3800 | 1,2400 | 1,3000 | 1,3000 | 5.632.700 |
| 29 feb 2024 | 1,7100 | 1,7500 | 1,2100 | 1,2700 | 1,2700 | 18.631.000 |
| 28 feb 2024 | 2,5700 | 2,6100 | 2,3900 | 2,4000 | 2,4000 | 3.311.500 |
| 27 feb 2024 | 2,6800 | 2,7300 | 2,5500 | 2,5700 | 2,5700 | 2.789.300 |
| 26 feb 2024 | 2,4500 | 2,6200 | 2,4200 | 2,5600 | 2,5600 | 2.543.100 |
| 23 feb 2024 | 2,3600 | 2,4400 | 2,3000 | 2,4300 | 2,4300 | 1.070.900 |
| 22 feb 2024 | 2,5100 | 2,5200 | 2,3400 | 2,3800 | 2,3800 | 1.744.600 |
| 21 feb 2024 | 2,4700 | 2,4800 | 2,3700 | 2,3900 | 2,3900 | 1.276.500 |
| 20 feb 2024 | 2,4800 | 2,5000 | 2,4400 | 2,4900 | 2,4900 | 776.900 |
| 16 feb 2024 | 2,5600 | 2,5700 | 2,4700 | 2,5100 | 2,5100 | 1.473.300 |
| 15 feb 2024 | 2,5700 | 2,6300 | 2,5200 | 2,5700 | 2,5700 | 1.124.300 |
| 14 feb 2024 | 2,5600 | 2,5900 | 2,4900 | 2,5500 | 2,5500 | 849.500 |
| 13 feb 2024 | 2,6600 | 2,6600 | 2,4800 | 2,5100 | 2,5100 | 1.932.400 |
| 12 feb 2024 | 2,6600 | 2,8400 | 2,6500 | 2,7900 | 2,7900 | 1.436.300 |
| 09 feb 2024 | 2,7100 | 2,7500 | 2,5900 | 2,6600 | 2,6600 | 810.800 |
| 08 feb 2024 | 2,6300 | 2,6900 | 2,6100 | 2,6700 | 2,6700 | 790.100 |
| 07 feb 2024 | 2,6900 | 2,6900 | 2,5500 | 2,6200 | 2,6200 | 796.200 |
| 06 feb 2024 | 2,6200 | 2,7200 | 2,5900 | 2,6900 | 2,6900 | 771.000 |
| 05 feb 2024 | 2,6900 | 2,7000 | 2,5000 | 2,5900 | 2,5900 | 1.170.900 |
| 02 feb 2024 | 2,6200 | 2,7200 | 2,4500 | 2,6700 | 2,6700 | 1.749.900 |
| 01 feb 2024 | 2,8300 | 2,8400 | 2,6300 | 2,6400 | 2,6400 | 1.126.100 |
| 31 gen 2024 | 2,9500 | 2,9600 | 2,7700 | 2,8000 | 2,8000 | 1.154.600 |
| 30 gen 2024 | 3,0500 | 3,0500 | 2,9100 | 2,9200 | 2,9200 | 1.213.400 |
| 29 gen 2024 | 3,0300 | 3,1000 | 2,9600 | 3,0900 | 3,0900 | 601.500 |
| 26 gen 2024 | 3,0800 | 3,2200 | 2,9900 | 3,0200 | 3,0200 | 554.000 |
| 25 gen 2024 | 3,0800 | 3,1900 | 3,0500 | 3,1000 | 3,1000 | 910.300 |
| 24 gen 2024 | 3,2000 | 3,2900 | 3,0300 | 3,0400 | 3,0400 | 1.090.700 |
| 23 gen 2024 | 3,0300 | 3,1500 | 2,9600 | 3,1400 | 3,1400 | 1.371.800 |
| 22 gen 2024 | 2,9400 | 3,1200 | 2,9200 | 3,0200 | 3,0200 | 1.564.600 |
| 19 gen 2024 | 2,9200 | 2,9200 | 2,7600 | 2,8700 | 2,8700 | 1.549.300 |
| 18 gen 2024 | 3,1100 | 3,1200 | 2,8900 | 2,9400 | 2,9400 | 1.075.900 |
| 17 gen 2024 | 3,1200 | 3,1200 | 2,9600 | 3,0200 | 3,0200 | 1.661.900 |
| 16 gen 2024 | 3,3800 | 3,3900 | 3,1200 | 3,1900 | 3,1900 | 1.844.900 |
| 12 gen 2024 | 3,7300 | 3,8500 | 3,4200 | 3,4400 | 3,4400 | 1.873.300 |
| 11 gen 2024 | 3,6500 | 3,8500 | 3,5400 | 3,6500 | 3,6500 | 2.279.500 |
| 10 gen 2024 | 3,4600 | 3,7800 | 3,3200 | 3,5700 | 3,5700 | 3.376.600 |
| 09 gen 2024 | 3,8100 | 3,9800 | 3,4500 | 3,4900 | 3,4900 | 3.258.600 |
| 08 gen 2024 | 3,6500 | 3,7700 | 3,5900 | 3,6200 | 3,6200 | 1.026.300 |
| 05 gen 2024 | 3,5600 | 3,7200 | 3,5300 | 3,6700 | 3,6700 | 972.600 |
| 04 gen 2024 | 3,6000 | 3,6300 | 3,5000 | 3,5800 | 3,5800 | 1.638.900 |
| 03 gen 2024 | 3,6500 | 3,6500 | 3,4800 | 3,6100 | 3,6100 | 1.702.900 |
| 02 gen 2024 | 3,7900 | 3,7900 | 3,6400 | 3,6600 | 3,6600 | 1.762.100 |
| 29 dic 2023 | 3,7600 | 3,8200 | 3,6600 | 3,7900 | 3,7900 | 1.377.900 |
| 28 dic 2023 | 3,6000 | 3,7900 | 3,5700 | 3,7700 | 3,7700 | 1.249.000 |
| 27 dic 2023 | 3,5100 | 3,6200 | 3,5100 | 3,6000 | 3,6000 | 1.349.200 |
| 26 dic 2023 | 3,4900 | 3,5800 | 3,4800 | 3,5400 | 3,5400 | 1.251.000 |
| 22 dic 2023 | 3,4700 | 3,5400 | 3,4200 | 3,5100 | 3,5100 | 889.300 |
| 21 dic 2023 | 3,3300 | 3,4500 | 3,3200 | 3,4400 | 3,4400 | 1.019.400 |
| 20 dic 2023 | 3,4200 | 3,5200 | 3,2300 | 3,2500 | 3,2500 | 1.320.300 |
| 19 dic 2023 | 3,3400 | 3,5300 | 3,3400 | 3,4300 | 3,4300 | 1.324.700 |
| 18 dic 2023 | 3,3400 | 3,3600 | 3,2500 | 3,2900 | 3,2900 | 1.116.300 |
| 15 dic 2023 | 3,4500 | 3,4700 | 3,2800 | 3,3100 | 3,3100 | 1.994.200 |
| 14 dic 2023 | 3,3800 | 3,5800 | 3,3300 | 3,4100 | 3,4100 | 2.176.800 |
| 13 dic 2023 | 3,2400 | 3,3300 | 3,0500 | 3,3200 | 3,3200 | 2.740.800 |
| 12 dic 2023 | 3,3000 | 3,3000 | 3,2200 | 3,2300 | 3,2300 | 673.800 |
| 11 dic 2023 | 3,4500 | 3,4500 | 3,2800 | 3,3000 | 3,3000 | 875.900 |
| 08 dic 2023 | 3,2700 | 3,4900 | 3,2300 | 3,4500 | 3,4500 | 1.364.100 |
| 07 dic 2023 | 3,2200 | 3,3000 | 3,1900 | 3,3000 | 3,3000 | 1.293.900 |
| 06 dic 2023 | 3,1600 | 3,3000 | 3,1400 | 3,1600 | 3,1600 | 1.621.400 |
| 05 dic 2023 | 3,1100 | 3,1600 | 3,0200 | 3,0800 | 3,0800 | 1.262.800 |
| *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.