Italia markets close in 5 hours 3 minutes

Luxfer Holdings PLC (LXFR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,45+0,15 (+1,33%)
Alla chiusura: 04:00PM EDT
11,45 0,00 (0,00%)
Dopo ore: 04:08PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202411,3111,4611,1911,4511,4575.500
24 giu 202411,4311,5611,2911,3011,3080.300
21 giu 202411,2711,4511,1811,3911,39336.300
20 giu 202411,2411,4411,0711,2911,2993.100
18 giu 202411,3011,4811,1011,3211,3296.800
17 giu 202411,0011,3210,8411,2611,26138.200
14 giu 202411,5111,5111,1111,1511,1567.800
13 giu 202411,8611,9311,5711,6511,65113.800
12 giu 202412,0512,0811,7111,7911,7986.300
11 giu 202411,8111,8111,5111,7511,7564.400
10 giu 202411,1911,8911,1511,8811,88140.800
07 giu 202411,3711,5511,1711,3611,3688.100
06 giu 202411,7411,7411,4511,5511,5573.200
05 giu 202411,7612,1711,5711,8411,84108.400
04 giu 202412,0112,0111,5311,6811,6882.800
03 giu 202412,4512,4511,8912,0812,08127.300
31 mag 202412,0712,3612,0712,3212,32104.400
30 mag 202411,9812,1311,9212,0312,0384.100
29 mag 202411,8312,0111,7311,8511,85148.700
28 mag 202412,2012,3011,8812,0112,01112.600
24 mag 202412,0812,2711,9412,1512,15163.000
23 mag 202412,1912,3511,7511,9211,92111.600
22 mag 202412,4012,4712,0712,1712,17107.700
21 mag 202412,1612,4112,0812,3812,3894.000
20 mag 202412,0012,3812,0012,1712,17123.500
17 mag 202412,6312,7011,9812,0512,05167.300
16 mag 202412,2912,5712,2912,5212,52141.200
15 mag 202412,2912,9412,2912,4112,41135.600
14 mag 202411,9212,1511,7912,1512,1576.300
13 mag 202411,7311,8311,6611,7411,74105.000
10 mag 202411,6811,7511,4811,6011,60136.900
09 mag 202411,5011,7011,3711,6211,62100.000
08 mag 202411,3211,5511,1811,4911,49103.100
07 mag 202411,6211,6911,3311,3411,34100.800
06 mag 202411,7011,9711,4611,6211,62214.700
03 mag 202411,2511,7711,0811,7011,70226.300
02 mag 202410,6611,0910,5411,0711,07178.200
01 mag 202410,4211,1710,2710,5810,58206.000
30 apr 20249,819,869,629,639,63159.000
29 apr 20249,8110,019,809,949,94115.500
26 apr 20249,599,879,589,739,7393.400
25 apr 20249,589,649,389,599,5998.400
24 apr 20249,729,779,519,689,6888.600
23 apr 20249,759,929,759,799,79104.500
22 apr 20249,7810,069,689,799,79150.500
19 apr 20249,349,799,269,789,78118.400
18 apr 20249,899,999,379,399,39122.700
18 apr 20240.13 Dividendo
17 apr 202410,0910,109,8910,009,87113.900
16 apr 202410,0010,019,839,999,86107.000
15 apr 202410,2610,289,9910,059,9299.500
12 apr 202410,2210,309,9510,1510,02103.900
11 apr 20249,9710,349,9510,3410,21141.900
10 apr 20249,9410,029,769,959,82250.700
09 apr 202410,4010,5110,1010,1310,00134.600
08 apr 202410,2910,4710,2610,4010,26158.400
05 apr 202410,0810,2510,0210,129,99108.800
04 apr 202410,4010,4610,1410,1910,06114.600
03 apr 202410,0510,2810,0310,2710,14126.300
02 apr 202410,3510,3510,0810,1510,02113.500
01 apr 202410,4910,4910,2110,4010,2699.000
28 mar 202410,4510,6410,2510,3710,24179.700
27 mar 202410,6110,6410,4110,4910,35100.700
26 mar 202411,0611,1310,4610,4610,3291.900
25 mar 202411,1211,2710,8710,9510,81130.700
22 mar 202410,9311,1610,7611,1010,96127.800
21 mar 202410,7810,8710,6810,8210,68172.600
20 mar 202410,6110,9610,6110,7610,62235.300
19 mar 202410,4110,7610,4110,6710,53406.700
18 mar 202410,5710,6310,3010,4410,30435.900
15 mar 202410,1010,4610,1010,4210,28666.100
14 mar 202410,1210,209,8210,1510,02424.300
13 mar 202410,1010,2910,1010,2610,13383.500
12 mar 202410,5810,6110,1010,1710,04104.600
11 mar 202410,5510,6810,4210,6110,47173.400
08 mar 202410,8810,9010,4910,5110,37159.500
07 mar 202410,5610,8110,4810,7710,63148.300
06 mar 202410,2810,5410,1710,4610,32211.800
05 mar 202410,1710,4110,1310,1910,06277.300
04 mar 202410,0510,519,9810,2810,15276.900
01 mar 20249,8110,049,719,909,77520.700
29 feb 20249,7810,109,789,929,79300.800
28 feb 20248,309,638,219,519,39664.300
27 feb 20247,837,857,697,797,69143.500
26 feb 20247,677,797,617,707,6091.700
23 feb 20247,667,777,617,727,6277.200
22 feb 20247,857,857,677,697,59110.300
21 feb 20247,887,917,807,897,7999.600
20 feb 20247,838,047,797,907,80118.800
16 feb 20248,018,107,937,947,84124.600
15 feb 20247,808,097,798,087,97173.600
14 feb 20247,677,797,607,777,67114.600
13 feb 20247,887,887,557,577,47191.800
12 feb 20247,748,227,748,107,99170.900
09 feb 20247,817,837,687,727,62130.800
08 feb 20247,767,897,757,817,71119.900
07 feb 20247,717,867,617,757,65179.200
06 feb 20247,918,047,607,687,58191.900
05 feb 20248,108,107,937,987,88215.300
02 feb 20248,228,308,118,188,07121.300
*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...