Italia markets open in 3 hours 51 minutes

t42 IoT Tracking Solutions PLC (TRAC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
5,50-0,10 (-1,79%)
Alla chiusura: 02:23PM BST
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20245,506,004,505,505,50578.732
22 mag 20246,256,505,005,605,601.243.699
21 mag 20244,258,064,006,106,103.098.308
20 mag 20244,254,454,454,254,257.868
17 mag 20244,254,254,254,254,25-
16 mag 20244,254,504,004,254,2522.074
15 mag 20244,254,454,004,254,2514.623
14 mag 20244,504,744,004,254,25444.862
13 mag 20243,255,504,004,504,501.346.198
10 mag 20243,253,253,253,253,25-
09 mag 20243,253,253,253,253,25-
08 mag 20243,253,253,253,253,25-
07 mag 20243,253,473,153,253,25100.338
03 mag 20243,253,013,013,253,25600
02 mag 20243,503,503,003,253,2550.703
01 mag 20243,503,503,503,503,50-
30 apr 20243,753,503,253,503,50250.830
29 apr 20243,754,003,503,753,7558.592
26 apr 20244,004,003,503,753,75391.810
25 apr 20243,004,503,003,843,841.037.594
24 apr 20243,003,003,003,003,00-
23 apr 20243,002,602,603,003,0049
22 apr 20243,003,253,253,003,008.001
19 apr 20243,253,003,003,003,0010.868
18 apr 20243,253,503,503,253,252.525
17 apr 20243,253,003,003,253,251.860
16 apr 20243,004,002,503,253,25565.627
15 apr 20243,003,003,003,003,00-
12 apr 20243,003,203,203,003,00234
11 apr 20243,003,202,603,003,002.540
10 apr 20243,003,172,603,003,0010.425
09 apr 20243,003,302,603,003,005.675
08 apr 20243,002,602,603,003,00648
05 apr 20243,003,202,563,003,0014.942
04 apr 20243,002,562,563,003,0019.683
03 apr 20243,002,562,503,003,0011.496
02 apr 20243,002,552,523,003,006.521
28 mar 20243,003,003,003,003,00-
27 mar 20243,003,382,673,003,00100.029
26 mar 20243,003,402,663,003,0034.782
25 mar 20243,003,442,663,003,0069.027
22 mar 20243,003,493,493,003,0028
21 mar 20243,003,093,093,003,00100.000
20 mar 20243,003,493,423,003,0086.961
19 mar 20243,003,502,713,003,00205.502
18 mar 20243,003,493,073,003,00363.450
15 mar 20243,003,003,003,003,00-
14 mar 20243,002,992,603,003,0016.790
13 mar 20243,003,292,503,293,295.668
12 mar 20243,002,992,653,003,0037.049
11 mar 20242,752,952,943,003,00161.678
08 mar 20242,753,002,502,752,7569.850
07 mar 20243,003,382,652,752,75364.619
06 mar 20243,003,252,503,003,0010.059
05 mar 20243,002,522,523,003,007.276
04 mar 20243,003,303,303,003,0015
01 mar 20243,003,302,553,003,0045.180
29 feb 20243,003,303,303,003,00151
28 feb 20243,003,302,553,003,00312
27 feb 20243,003,372,553,003,00201.529
26 feb 20243,003,372,503,003,00436
23 feb 20243,003,003,003,003,00-
22 feb 20243,003,492,723,003,006.139
21 feb 20243,003,492,723,003,0028.619
20 feb 20243,003,492,673,003,0050.056
19 feb 20243,003,003,003,003,00-
16 feb 20243,003,492,673,003,0013.901
15 feb 20243,003,492,653,003,0017.228
14 feb 20242,753,492,953,003,00207.521
13 feb 20242,753,002,502,752,758.880
12 feb 20242,753,022,503,023,026.351
09 feb 20242,753,002,502,752,759.804
08 feb 20242,752,992,992,752,7533
07 feb 20242,752,992,992,752,7552
06 feb 20243,253,502,502,752,75159.424
05 feb 20242,753,592,503,573,57869.251
02 feb 20242,652,672,302,422,4273.841
01 feb 20242,653,002,312,652,6573.095
31 gen 20242,653,003,002,802,8033
30 gen 20242,653,002,302,802,8018.784
29 gen 20242,753,002,302,802,8031.048
26 gen 20242,752,832,803,003,007.486
25 gen 20242,753,002,513,003,00266
24 gen 20242,753,002,503,003,0024.102
23 gen 20242,752,992,513,003,00988
22 gen 20242,752,902,512,752,7529.461
19 gen 20242,752,992,503,003,0015.491
18 gen 20243,253,002,533,003,00264.994
17 gen 20243,503,993,003,253,25267.245
16 gen 20242,753,992,503,503,50496.260
15 gen 20242,752,502,502,752,7511.409
12 gen 20242,752,752,752,752,75-
11 gen 20242,752,922,482,752,7525.766
10 gen 20242,752,922,512,752,755.034
09 gen 20242,752,922,922,752,75342
08 gen 20242,752,922,502,752,752.813
05 gen 20242,752,752,752,752,75-
04 gen 20242,752,922,502,752,75333
03 gen 20242,752,752,752,752,75-
02 gen 20242,752,922,922,752,7534
*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...