Italia markets open in 7 hours 3 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
54.292,71 -2.385,31 (-4,21%) CMC Crypto 200
1.275,94 -63,12 (-4,72%)
Bionano Genomics, Inc. (0A4K.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:13PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 0,8886 | 0,9446 | 0,8861 | 0,9294 | 0,9294 | 34.787 |
| 30 apr 2024 | 0,8605 | 0,8748 | 0,8410 | 0,8729 | 0,8729 | 20.173 |
| 29 apr 2024 | 0,7922 | 0,8700 | 0,7701 | 0,8630 | 0,8630 | 37.290 |
| 26 apr 2024 | 0,7607 | 0,7800 | 0,7500 | 0,7749 | 0,7749 | 9.208 |
| 25 apr 2024 | 0,7700 | 0,7842 | 0,7400 | 0,7401 | 0,7401 | 9.855 |
| 24 apr 2024 | 0,7999 | 0,8100 | 0,7581 | 0,7600 | 0,7600 | 20.221 |
| 23 apr 2024 | 0,7313 | 0,8090 | 0,7313 | 0,7892 | 0,7892 | 13.374 |
| 22 apr 2024 | 0,7520 | 0,7878 | 0,7400 | 0,7700 | 0,7700 | 49.547 |
| 19 apr 2024 | 0,7980 | 0,8083 | 0,7591 | 0,7611 | 0,7611 | 19.980 |
| 18 apr 2024 | 0,8099 | 0,8199 | 0,7116 | 0,7812 | 0,7812 | 37.829 |
| 17 apr 2024 | 0,8600 | 0,8799 | 0,7882 | 0,8185 | 0,8185 | 78.965 |
| 16 apr 2024 | 0,8880 | 0,9200 | 0,8559 | 0,8575 | 0,8575 | 90.010 |
| 15 apr 2024 | 0,9865 | 0,9900 | 0,8649 | 0,8679 | 0,8679 | 126.629 |
| 12 apr 2024 | 1,0100 | 1,0266 | 0,9820 | 0,9875 | 0,9875 | 23.937 |
| 11 apr 2024 | 1,0700 | 1,0700 | 1,0100 | 1,0400 | 1,0400 | 17.337 |
| 10 apr 2024 | 1,0150 | 1,0700 | 0,9900 | 1,0400 | 1,0400 | 23.147 |
| 09 apr 2024 | 1,0700 | 1,1100 | 1,0500 | 1,0500 | 1,0500 | 44.489 |
| 08 apr 2024 | 1,0299 | 1,0800 | 1,0200 | 1,0500 | 1,0500 | 46.426 |
| 05 apr 2024 | 1,0000 | 1,0400 | 0,9800 | 1,0100 | 1,0100 | 154.033 |
| 04 apr 2024 | 1,0403 | 1,1500 | 1,0100 | 1,0200 | 1,0200 | 74.443 |
| 03 apr 2024 | 0,9999 | 1,0450 | 0,9996 | 1,0198 | 1,0198 | 34.736 |
| 02 apr 2024 | 1,0030 | 1,0300 | 0,9616 | 0,9932 | 0,9932 | 94.829 |
| 28 mar 2024 | 1,0990 | 1,1700 | 1,0900 | 1,1300 | 1,1300 | 58.971 |
| 27 mar 2024 | 1,0431 | 1,1400 | 1,0400 | 1,0800 | 1,0800 | 50.708 |
| 26 mar 2024 | 1,0550 | 1,0600 | 1,0300 | 1,0300 | 1,0300 | 32.791 |
| 25 mar 2024 | 1,1050 | 1,1050 | 1,0300 | 1,0300 | 1,0300 | 55.954 |
| 22 mar 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 16.914 |
| 21 mar 2024 | 1,0784 | 1,1000 | 1,0500 | 1,0534 | 1,0534 | 66.636 |
| 20 mar 2024 | 1,0400 | 1,0600 | 1,0000 | 1,0500 | 1,0500 | 39.705 |
| 19 mar 2024 | 1,0203 | 1,0662 | 1,0100 | 1,0500 | 1,0500 | 99.933 |
| 18 mar 2024 | 1,0200 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 47.667 |
| 15 mar 2024 | 1,0400 | 1,0700 | 1,0200 | 1,0300 | 1,0300 | 48.010 |
| 14 mar 2024 | 1,0800 | 1,1100 | 1,0197 | 1,0197 | 1,0197 | 99.644 |
| 13 mar 2024 | 1,0600 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 77.554 |
| 12 mar 2024 | 1,1089 | 1,1100 | 1,0600 | 1,0900 | 1,0900 | 86.641 |
| 11 mar 2024 | 1,1700 | 1,1900 | 1,1200 | 1,1300 | 1,1300 | 78.676 |
| 08 mar 2024 | 1,1885 | 1,2600 | 1,1450 | 1,1550 | 1,1550 | 202.271 |
| 07 mar 2024 | 1,1900 | 1,2100 | 1,1500 | 1,1500 | 1,1500 | 68.521 |
| 06 mar 2024 | 1,1500 | 1,2301 | 1,0700 | 1,2000 | 1,2000 | 205.756 |
| 05 mar 2024 | 1,1998 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 43.161 |
| 04 mar 2024 | 1,2780 | 1,2800 | 1,1698 | 1,2112 | 1,2112 | 70.128 |
| 01 mar 2024 | 1,2391 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 17.522 |
| 29 feb 2024 | 1,2884 | 1,3400 | 1,2400 | 1,2500 | 1,2500 | 36.429 |
| 28 feb 2024 | 1,2687 | 1,3476 | 1,2500 | 1,2900 | 1,2900 | 46.459 |
| 27 feb 2024 | 1,1800 | 1,2900 | 1,1500 | 1,2900 | 1,2900 | 33.768 |
| 26 feb 2024 | 1,1600 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 21.472 |
| 23 feb 2024 | 1,1300 | 1,1450 | 1,1250 | 1,1450 | 1,1450 | 9.438 |
| 22 feb 2024 | 1,1756 | 1,1967 | 1,1485 | 1,1486 | 1,1486 | 80.278 |
| 21 feb 2024 | 1,2084 | 1,2200 | 1,1500 | 1,1500 | 1,1500 | 32.026 |
| 20 feb 2024 | 1,2240 | 1,2400 | 1,2000 | 1,2187 | 1,2187 | 36.323 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,2500 | 1,3100 | 1,2300 | 1,2700 | 1,2700 | 65.605 |
| 15 feb 2024 | 1,2782 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 57.011 |
| 14 feb 2024 | 1,2599 | 1,2599 | 1,2000 | 1,2400 | 1,2400 | 44.879 |
| 13 feb 2024 | 1,2836 | 1,2836 | 1,1700 | 1,1800 | 1,1800 | 71.354 |
| 12 feb 2024 | 1,2492 | 1,3400 | 1,2300 | 1,3000 | 1,3000 | 145.388 |
| 09 feb 2024 | 1,2099 | 1,2400 | 1,1700 | 1,2200 | 1,2200 | 89.785 |
| 08 feb 2024 | 1,1386 | 1,2000 | 1,1300 | 1,1900 | 1,1900 | 45.773 |
| 07 feb 2024 | 1,1671 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 15.137 |
| 06 feb 2024 | 1,0650 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | 31.450 |
| 05 feb 2024 | 1,0950 | 1,1000 | 1,0400 | 1,0600 | 1,0600 | 116.681 |
| 02 feb 2024 | 1,1180 | 1,1300 | 1,0900 | 1,1282 | 1,1282 | 86.998 |
| 01 feb 2024 | 1,1690 | 1,1900 | 1,1000 | 1,1489 | 1,1489 | 92.204 |
| 31 gen 2024 | 1,2394 | 1,2500 | 1,1800 | 1,1900 | 1,1900 | 118.569 |
| 30 gen 2024 | 1,2692 | 1,3100 | 1,2400 | 1,2600 | 1,2600 | 54.888 |
| 29 gen 2024 | 1,2300 | 1,2700 | 1,2000 | 1,2281 | 1,2281 | 44.642 |
| 26 gen 2024 | 1,2399 | 1,3200 | 1,2200 | 1,2300 | 1,2300 | 63.959 |
| 25 gen 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2300 | 1,2300 | 37.986 |
| 24 gen 2024 | 1,3500 | 1,3600 | 1,2400 | 1,2500 | 1,2500 | 48.790 |
| 23 gen 2024 | 1,3997 | 1,4000 | 1,2750 | 1,3300 | 1,3300 | 56.274 |
| 22 gen 2024 | 1,2881 | 1,4000 | 1,2500 | 1,2700 | 1,2700 | 80.953 |
| 19 gen 2024 | 1,2092 | 1,2100 | 1,1500 | 1,2075 | 1,2075 | 78.045 |
| 18 gen 2024 | 1,2690 | 1,2800 | 1,1800 | 1,2100 | 1,2100 | 125.849 |
| 17 gen 2024 | 1,2577 | 1,2900 | 1,2200 | 1,2200 | 1,2200 | 60.495 |
| 16 gen 2024 | 1,3600 | 1,3600 | 1,2800 | 1,2900 | 1,2900 | 76.030 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1,4498 | 1,5000 | 1,3900 | 1,4000 | 1,4000 | 82.984 |
| 11 gen 2024 | 1,5300 | 1,5400 | 1,3900 | 1,4200 | 1,4200 | 159.033 |
| 10 gen 2024 | 1,6020 | 1,6300 | 1,5300 | 1,5600 | 1,5600 | 77.689 |
| 09 gen 2024 | 1,7880 | 1,7880 | 1,6493 | 1,6682 | 1,6682 | 33.301 |
| 08 gen 2024 | 1,6020 | 1,7700 | 1,6020 | 1,7500 | 1,7500 | 18.157 |
| 05 gen 2024 | 1,6800 | 1,7400 | 1,6320 | 1,6686 | 1,6686 | 32.559 |
| 04 gen 2024 | 1,8589 | 1,8689 | 1,7750 | 1,7788 | 1,7788 | 11.527 |
| 03 gen 2024 | 1,8920 | 1,9600 | 1,8000 | 1,8400 | 1,8400 | 100.457 |
| 02 gen 2024 | 1,8400 | 2,1500 | 1,8300 | 2,0850 | 2,0850 | 81.927 |
| 29 dic 2023 | 2,0982 | 2,1100 | 1,8900 | 1,9300 | 1,9300 | 72.889 |
| 28 dic 2023 | 2,1688 | 2,2700 | 2,0600 | 2,0700 | 2,0700 | 129.198 |
| 27 dic 2023 | 2,1077 | 2,1300 | 1,9650 | 2,0483 | 2,0483 | 59.550 |
| 22 dic 2023 | 1,6600 | 1,7150 | 1,6493 | 1,6750 | 1,6750 | 9.945 |
| 21 dic 2023 | 1,6692 | 1,6692 | 1,5900 | 1,6000 | 1,6000 | 8.171 |
| 20 dic 2023 | 1,6200 | 1,7650 | 1,6189 | 1,7250 | 1,7250 | 14.457 |
| 19 dic 2023 | 1,6150 | 1,6191 | 1,6000 | 1,6191 | 1,6191 | 3.080 |
| 18 dic 2023 | 1,5194 | 1,6050 | 1,5194 | 1,5600 | 1,5600 | 18.086 |
| 15 dic 2023 | 1,6900 | 1,7000 | 1,5400 | 1,5610 | 1,5610 | 6.771 |
| 14 dic 2023 | 1,6482 | 1,7290 | 1,6210 | 1,6605 | 1,6605 | 27.384 |
| 13 dic 2023 | 1,4300 | 1,4300 | 1,4012 | 1,4012 | 1,4012 | 2.398 |
| 12 dic 2023 | 1,4100 | 1,4287 | 1,4099 | 1,4287 | 1,4287 | 2.436 |
| 11 dic 2023 | 1,4180 | 1,4200 | 1,3950 | 1,4200 | 1,4200 | 3.770 |
| 08 dic 2023 | 1,4850 | 1,5699 | 1,4650 | 1,4991 | 1,4991 | 15.852 |
| 07 dic 2023 | 1,6189 | 1,6189 | 1,5550 | 1,5550 | 1,5550 | 1.601 |
| *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.