Yahoo

Mail

Italia markets close in 4 hours 26 minutes

FTSE MIB
30.252,01
+169,13(+0,56%)
Dow Jones
36.124,56
-79,88(-0,22%)
Nasdaq
14.229,91
+44,42(+0,31%)
Nikkei 225
33.445,90
+670,08(+2,04%)
Petrolio
71,70
-0,62(-0,86%)
Bitcoin EUR
40.657,12
+1.966,09(+5,08%)

ACADIA Pharmaceuticals Inc. (0A4W.L)

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

22,47

-0,53

(-2,30%)

Al 04:11PM GMT. Mercato aperto.

Periodo di tempo:

06 dic 2022 - 06 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 dic 2023	0,00	0,00	0,00	22,47	22,47	4.400
04 dic 2023	22,52	23,00	22,50	23,00	23,00	311
01 dic 2023	22,13	22,70	22,13	22,50	22,50	152
30 nov 2023	22,48	22,48	22,05	22,12	22,12	29
29 nov 2023	22,40	22,45	22,21	22,21	22,21	74
28 nov 2023	21,99	22,02	21,99	22,02	22,02	42
27 nov 2023	22,19	22,22	21,59	22,20	22,20	242
24 nov 2023	22,02	22,21	21,96	22,21	22,21	54
23 nov 2023	-	-	-	-	-	-
22 nov 2023	22,26	22,26	21,92	22,02	22,02	857
21 nov 2023	22,76	22,85	22,50	22,50	22,50	34
20 nov 2023	22,64	22,91	22,53	22,91	22,91	516
17 nov 2023	22,29	22,67	22,29	22,67	22,67	501
16 nov 2023	22,57	22,57	22,07	22,07	22,07	68
15 nov 2023	23,05	23,31	22,93	22,93	22,93	274
14 nov 2023	23,14	23,14	22,96	22,96	22,96	115
13 nov 2023	22,03	22,18	22,00	22,18	22,18	189
10 nov 2023	22,20	22,20	21,93	21,97	21,97	30
09 nov 2023	22,65	22,65	22,31	22,44	22,44	116
08 nov 2023	23,68	23,68	23,08	23,08	23,08	102
07 nov 2023	23,99	23,99	23,55	23,55	23,55	57
06 nov 2023	25,05	25,58	23,68	23,68	23,68	597
03 nov 2023	24,00	24,62	24,00	24,01	24,01	376
02 nov 2023	22,91	22,94	22,57	22,72	22,72	517
01 nov 2023	22,67	22,67	22,59	22,59	22,59	32
31 ott 2023	22,05	22,86	22,05	22,81	22,81	26
30 ott 2023	21,97	22,20	21,97	22,20	22,20	8
27 ott 2023	22,57	22,85	22,03	22,03	22,03	7
26 ott 2023	22,66	22,66	22,43	22,43	22,43	59
25 ott 2023	22,76	22,79	22,57	22,78	22,78	387
24 ott 2023	22,81	23,02	22,81	23,02	23,02	65
23 ott 2023	22,49	22,76	22,04	22,44	22,44	748
20 ott 2023	22,91	22,92	22,12	22,32	22,32	72
19 ott 2023	23,12	23,12	23,10	23,10	23,10	29
18 ott 2023	23,37	23,54	23,26	23,43	23,43	183
17 ott 2023	24,18	24,18	23,63	23,63	23,63	432
16 ott 2023	23,09	23,53	23,03	23,53	23,53	539
13 ott 2023	22,67	22,68	22,17	22,17	22,17	8
12 ott 2023	22,99	22,99	22,64	22,64	22,64	387
11 ott 2023	23,43	23,70	23,43	23,66	23,66	102
10 ott 2023	23,24	23,50	22,91	23,22	23,22	1.379
09 ott 2023	21,44	21,65	21,44	21,65	21,65	28
06 ott 2023	21,05	21,76	21,05	21,76	21,76	8
05 ott 2023	21,62	21,76	21,62	21,73	21,73	136
04 ott 2023	21,23	21,32	21,12	21,32	21,32	315
03 ott 2023	21,34	21,35	20,98	21,35	21,35	238
02 ott 2023	20,66	21,01	20,53	20,67	20,67	21
29 set 2023	21,30	21,64	20,59	21,01	21,01	1.967
28 set 2023	25,00	25,00	21,19	22,10	22,10	4.824
27 set 2023	23,75	23,90	23,75	23,80	23,80	351
26 set 2023	23,38	23,38	23,38	23,38	23,38	4
25 set 2023	23,27	23,48	23,27	23,48	23,48	262
22 set 2023	23,33	23,33	23,33	23,33	23,33	95
21 set 2023	23,54	23,61	23,43	23,61	23,61	1.619
20 set 2023	24,44	24,44	24,44	24,44	24,44	95
19 set 2023	-	-	-	-	-	-
18 set 2023	24,71	24,71	24,36	24,36	24,36	102
15 set 2023	25,88	25,88	25,63	25,63	25,63	217
14 set 2023	25,97	26,54	25,97	25,98	25,98	1.862
13 set 2023	26,04	26,04	25,95	25,95	25,95	888
12 set 2023	27,13	27,13	26,65	27,09	27,09	10
11 set 2023	26,45	26,94	26,32	26,94	26,94	37
08 set 2023	26,54	26,54	26,54	26,54	26,54	1
07 set 2023	26,72	26,72	26,45	26,45	26,45	682
06 set 2023	27,10	27,12	27,05	27,05	27,05	830
05 set 2023	27,65	27,84	27,61	27,76	27,76	137
04 set 2023	-	-	-	-	-	-
01 set 2023	27,17	27,62	27,17	27,62	27,62	53
31 ago 2023	27,00	27,00	26,97	26,97	26,97	190
30 ago 2023	27,17	27,44	27,10	27,10	27,10	152
29 ago 2023	27,66	27,66	27,25	27,25	27,25	131
25 ago 2023	28,67	28,67	28,21	28,58	28,58	120
24 ago 2023	28,74	28,74	28,29	28,56	28,56	1.098
23 ago 2023	29,25	29,25	28,79	28,79	28,79	156
22 ago 2023	30,30	30,30	29,19	29,28	29,28	432
21 ago 2023	29,30	30,28	28,85	30,28	30,28	767
18 ago 2023	28,60	29,25	28,60	29,25	29,25	102
17 ago 2023	29,12	29,12	29,12	29,12	29,12	9
16 ago 2023	29,06	29,82	29,00	29,01	29,01	1.040
15 ago 2023	27,78	28,43	27,78	28,35	28,35	241
14 ago 2023	27,35	28,27	27,35	28,27	28,27	664
11 ago 2023	27,10	27,16	26,95	26,95	26,95	786
10 ago 2023	26,63	26,75	26,63	26,75	26,75	491
09 ago 2023	26,43	26,43	26,37	26,37	26,37	193
08 ago 2023	26,83	27,07	26,70	26,70	26,70	1.070
07 ago 2023	27,17	27,17	26,61	26,61	26,61	435
04 ago 2023	27,20	27,20	26,95	26,95	26,95	72
03 ago 2023	27,89	27,98	27,05	27,61	27,61	610
02 ago 2023	28,92	29,22	28,92	29,22	29,22	49
01 ago 2023	29,25	29,27	28,78	28,80	28,80	2.103
31 lug 2023	29,23	29,72	29,15	29,55	29,55	2.156
28 lug 2023	28,65	28,70	28,01	28,63	28,63	1.294
27 lug 2023	29,48	29,48	28,97	28,97	28,97	771
26 lug 2023	29,16	29,28	29,09	29,27	29,27	1.039
25 lug 2023	29,94	29,94	29,61	29,61	29,61	156
24 lug 2023	30,88	30,88	30,05	30,05	30,05	839
21 lug 2023	31,59	31,59	31,00	31,00	31,00	270
20 lug 2023	31,95	32,22	31,15	31,15	31,15	170
19 lug 2023	33,06	33,06	31,47	31,96	31,96	3.217
18 lug 2023	33,61	33,96	32,98	33,10	33,10	3.643
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...

FTSE MIB30.252,01+169,13(+0,56%)

Dow Jones36.124,56-79,88(-0,22%)

Nasdaq 14.229,91+44,42(+0,31%)

Nikkei 22533.445,90+670,08(+2,04%)

Petrolio71,70-0,62(-0,86%)

Bitcoin EUR40.657,12+1.966,09(+5,08%)

ACADIA Pharmaceuticals Inc. (0A4W.L)

FTSE MIB
30.252,01
+169,13(+0,56%)

Dow Jones
36.124,56
-79,88(-0,22%)

Nasdaq
14.229,91
+44,42(+0,31%)

Nikkei 225
33.445,90
+670,08(+2,04%)

Petrolio
71,70
-0,62(-0,86%)

Bitcoin EUR
40.657,12
+1.966,09(+5,08%)