Italia markets close in 18 minutes
FTSE MIB
34.709,26 +218,55 (+0,63%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
78,51 +0,79 (+1,02%) Bitcoin EUR
64.212,28 +456,61 (+0,72%)
Relief Therapeutics Holding SA (0QKQ.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 08:01AM BST
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 mag 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 127 |
| 24 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1 |
| 23 mag 2024 | 1,2700 | 1,2700 | 1,2550 | 1,2550 | 1,2550 | 79 |
| 22 mag 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 3 |
| 21 mag 2024 | 1,3100 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 50 |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 67 |
| 16 mag 2024 | - | - | - | - | - | - |
| 15 mag 2024 | 1,2800 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 31 |
| 14 mag 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 8 |
| 13 mag 2024 | 1,2950 | 1,2950 | 1,2500 | 1,2500 | 1,2500 | 40 |
| 10 mag 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 16 |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 1,2950 | 1,2950 | 1,1900 | 1,1900 | 1,1900 | 29 |
| 02 mag 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 24 |
| 29 apr 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 55 |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3250 | 1,3250 | 730 |
| 24 apr 2024 | 1,3150 | 1,3500 | 1,2660 | 1,2660 | 1,2660 | 60 |
| 23 apr 2024 | 1,3300 | 1,3300 | 1,2150 | 1,2250 | 1,2250 | 13 |
| 22 apr 2024 | 1,2800 | 1,3450 | 1,2800 | 1,3450 | 1,3450 | 113 |
| 19 apr 2024 | 1,2750 | 1,3000 | 1,2650 | 1,3000 | 1,3000 | 16 |
| 18 apr 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 124 |
| 17 apr 2024 | 1,2300 | 1,2300 | 1,2150 | 1,2200 | 1,2200 | 288 |
| 16 apr 2024 | 1,2200 | 1,2600 | 1,2150 | 1,2600 | 1,2600 | 70 |
| 15 apr 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 49 |
| 12 apr 2024 | 1,3000 | 1,3300 | 1,2500 | 1,3300 | 1,3300 | 15 |
| 11 apr 2024 | 1,3400 | 1,3400 | 1,2750 | 1,2750 | 1,2750 | 22 |
| 10 apr 2024 | 1,3000 | 1,3300 | 1,2800 | 1,2966 | 1,2966 | 270 |
| 09 apr 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 45 |
| 08 apr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 4 |
| 05 apr 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1 |
| 04 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 75 |
| 03 apr 2024 | 1,3750 | 1,3750 | 1,3000 | 1,3300 | 1,3300 | 34 |
| 02 apr 2024 | 1,3000 | 1,3600 | 1,2500 | 1,2600 | 1,2600 | 625 |
| 28 mar 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3320 | 1,3320 | 127 |
| 27 mar 2024 | 1,3700 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 82 |
| 26 mar 2024 | 1,4460 | 1,4460 | 1,3800 | 1,3800 | 1,3800 | 4 |
| 25 mar 2024 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | 56 |
| 22 mar 2024 | 1,3900 | 1,4700 | 1,3500 | 1,4400 | 1,4400 | 1.250 |
| 21 mar 2024 | 1,3020 | 1,3480 | 1,3000 | 1,3420 | 1,3420 | 329 |
| 20 mar 2024 | 1,4280 | 1,4280 | 1,3500 | 1,3500 | 1,3500 | 887 |
| 19 mar 2024 | 1,4100 | 1,4100 | 1,3320 | 1,3420 | 1,3420 | 55 |
| 18 mar 2024 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 22 |
| 15 mar 2024 | 1,4200 | 1,4200 | 1,3400 | 1,3400 | 1,3400 | 15 |
| 14 mar 2024 | 1,5000 | 1,5000 | 1,3620 | 1,4100 | 1,4100 | 1.652 |
| 13 mar 2024 | 1,5140 | 1,5140 | 1,4000 | 1,4400 | 1,4400 | 39 |
| 12 mar 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4900 | 1,4900 | 12 |
| 11 mar 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 4 |
| 08 mar 2024 | 1,5000 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 67 |
| 07 mar 2024 | 1,4300 | 1,4680 | 1,4300 | 1,4452 | 1,4452 | 185 |
| 06 mar 2024 | 1,4700 | 1,4700 | 1,4514 | 1,4514 | 1,4514 | 141 |
| 05 mar 2024 | 1,4600 | 1,5000 | 1,4300 | 1,4427 | 1,4427 | 175 |
| 04 mar 2024 | 1,5000 | 1,5000 | 1,4520 | 1,4980 | 1,4980 | 82 |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 1,6500 | 1,6500 | 1,5600 | 1,6180 | 1,6180 | 20 |
| 28 feb 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6380 | 1,6380 | 48 |
| 27 feb 2024 | 1,6400 | 1,6400 | 1,5900 | 1,6300 | 1,6300 | 316 |
| 26 feb 2024 | 1,6500 | 1,6500 | 1,6400 | 1,6400 | 1,6400 | 63 |
| 23 feb 2024 | 1,6500 | 1,6500 | 1,6200 | 1,6200 | 1,6200 | 22 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 2 |
| 20 feb 2024 | 1,6500 | 1,6580 | 1,6200 | 1,6580 | 1,6580 | 48 |
| 19 feb 2024 | 1,6980 | 1,6980 | 1,6400 | 1,6400 | 1,6400 | 5 |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,6340 | 1,6880 | 1,6340 | 1,6880 | 1,6880 | 2.406 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | 1,7000 | 1,7000 | 1,6260 | 1,6260 | 1,6260 | 21 |
| 12 feb 2024 | 1,6860 | 1,6860 | 1,6520 | 1,6520 | 1,6520 | 111 |
| 09 feb 2024 | 1,6300 | 1,6880 | 1,6300 | 1,6400 | 1,6400 | 410 |
| 08 feb 2024 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 1.004 |
| 07 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 30 |
| 06 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1 |
| 05 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 48 |
| 02 feb 2024 | 1,6200 | 1,6660 | 1,6120 | 1,6240 | 1,6240 | 1.007 |
| 01 feb 2024 | 1,6600 | 1,6600 | 1,6100 | 1,6100 | 1,6100 | 1.038 |
| 31 gen 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 108 |
| 30 gen 2024 | 1,7000 | 1,7000 | 1,6120 | 1,6120 | 1,6120 | 55 |
| 29 gen 2024 | - | - | - | - | - | - |
| 26 gen 2024 | 1,6500 | 1,7180 | 1,6400 | 1,6400 | 1,6400 | 367 |
| 25 gen 2024 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 50 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 1,6300 | 1,6900 | 1,6300 | 1,6500 | 1,6500 | 136 |
| 19 gen 2024 | 1,6920 | 1,6980 | 1,6920 | 1,6980 | 1,6980 | 263 |
| 18 gen 2024 | 1,7180 | 1,7200 | 1,6800 | 1,6900 | 1,6900 | 120 |
| 17 gen 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | 9 |
| 16 gen 2024 | 1,7200 | 1,7200 | 1,7120 | 1,7120 | 1,7120 | 8 |
| 15 gen 2024 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 20 |
| 12 gen 2024 | 1,7300 | 1,7960 | 1,7300 | 1,7960 | 1,7960 | 72 |
| 11 gen 2024 | 1,8500 | 1,8500 | 1,8320 | 1,8380 | 1,8380 | 49 |
| 10 gen 2024 | 1,8000 | 1,8220 | 1,7620 | 1,8220 | 1,8220 | 31 |
| 09 gen 2024 | 1,7780 | 1,7780 | 1,7500 | 1,7500 | 1,7500 | 25 |
| 08 gen 2024 | 1,8000 | 1,8000 | 1,7600 | 1,7600 | 1,7600 | 78 |
| 05 gen 2024 | 1,9500 | 1,9500 | 1,8400 | 1,9460 | 1,9460 | 30 |
| 04 gen 2024 | 1,9580 | 1,9580 | 1,8700 | 1,8700 | 1,8700 | 3 |
| *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.