Italia markets close in 8 hours 29 minutes
FTSE MIB
34.271,12 -92,63 (-0,27%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,95 +0,14 (+0,17%) Bitcoin EUR
59.945,15 -2.322,96 (-3,73%)
ACADIA Pharmaceuticals Inc. (0A4W.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:55PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 0,00 | 0,00 | 0,00 | 16,66 | 16,66 | 135 |
| 23 apr 2024 | 17,09 | 17,18 | 16,65 | 16,66 | 16,66 | 1.303 |
| 22 apr 2024 | 17,05 | 17,33 | 16,99 | 17,11 | 17,11 | 2.271 |
| 19 apr 2024 | 16,97 | 17,02 | 16,85 | 16,86 | 16,86 | 128 |
| 18 apr 2024 | 17,26 | 17,26 | 17,05 | 17,05 | 17,05 | 12 |
| 17 apr 2024 | 17,15 | 17,22 | 17,04 | 17,22 | 17,22 | 1.739 |
| 16 apr 2024 | 16,73 | 17,18 | 16,60 | 17,09 | 17,09 | 1.857 |
| 15 apr 2024 | 17,13 | 17,22 | 16,93 | 16,95 | 16,95 | 1.595 |
| 12 apr 2024 | 17,45 | 17,57 | 16,93 | 17,01 | 17,01 | 79 |
| 11 apr 2024 | 17,90 | 17,90 | 17,71 | 17,71 | 17,71 | 239 |
| 10 apr 2024 | 17,72 | 17,87 | 17,56 | 17,68 | 17,68 | 104 |
| 09 apr 2024 | 17,94 | 18,21 | 17,93 | 18,21 | 18,21 | 36 |
| 08 apr 2024 | 18,25 | 18,25 | 17,64 | 17,84 | 17,84 | 844 |
| 05 apr 2024 | 17,96 | 18,20 | 17,72 | 18,12 | 18,12 | 708 |
| 04 apr 2024 | 18,52 | 18,53 | 18,32 | 18,32 | 18,32 | 508 |
| 03 apr 2024 | 18,17 | 18,47 | 18,17 | 18,39 | 18,39 | 599 |
| 02 apr 2024 | 18,15 | 18,15 | 17,84 | 18,03 | 18,03 | 919 |
| 28 mar 2024 | 18,12 | 18,47 | 18,11 | 18,45 | 18,45 | 677 |
| 27 mar 2024 | 17,90 | 18,16 | 17,82 | 18,16 | 18,16 | 497 |
| 26 mar 2024 | 18,08 | 18,08 | 17,79 | 17,84 | 17,84 | 1.483 |
| 25 mar 2024 | 18,15 | 18,15 | 17,57 | 17,88 | 17,88 | 1.203 |
| 22 mar 2024 | 18,34 | 18,47 | 17,98 | 18,07 | 18,07 | 2.271 |
| 21 mar 2024 | 18,67 | 18,88 | 18,35 | 18,49 | 18,49 | 3.804 |
| 20 mar 2024 | 18,60 | 18,71 | 18,32 | 18,71 | 18,71 | 648 |
| 19 mar 2024 | 18,63 | 18,88 | 18,50 | 18,88 | 18,88 | 567 |
| 18 mar 2024 | 18,52 | 18,75 | 18,18 | 18,75 | 18,75 | 2.098 |
| 15 mar 2024 | 18,62 | 18,76 | 18,42 | 18,44 | 18,44 | 240 |
| 14 mar 2024 | 19,46 | 19,50 | 18,73 | 18,74 | 18,74 | 1.116 |
| 13 mar 2024 | 19,98 | 20,32 | 19,18 | 19,24 | 19,24 | 4.195 |
| 12 mar 2024 | 19,81 | 20,48 | 19,17 | 20,00 | 20,00 | 11.752 |
| 11 mar 2024 | 23,26 | 24,11 | 23,26 | 24,10 | 24,10 | 600 |
| 08 mar 2024 | 23,95 | 23,96 | 23,66 | 23,96 | 23,96 | 243 |
| 07 mar 2024 | 23,42 | 23,67 | 23,25 | 23,55 | 23,55 | 160 |
| 06 mar 2024 | 24,59 | 24,59 | 23,23 | 23,27 | 23,27 | 1.012 |
| 05 mar 2024 | 24,01 | 24,19 | 23,77 | 23,77 | 23,77 | 1.023 |
| 04 mar 2024 | 24,00 | 24,30 | 23,53 | 23,99 | 23,99 | 624 |
| 01 mar 2024 | 23,56 | 24,54 | 23,43 | 24,29 | 24,29 | 3.884 |
| 29 feb 2024 | 24,30 | 24,33 | 23,19 | 23,23 | 23,23 | 296 |
| 28 feb 2024 | 24,45 | 24,95 | 23,39 | 23,75 | 23,75 | 1.852 |
| 27 feb 2024 | 26,04 | 26,32 | 25,61 | 26,32 | 26,32 | 936 |
| 26 feb 2024 | 24,67 | 25,50 | 24,67 | 25,49 | 25,49 | 950 |
| 23 feb 2024 | 24,93 | 25,13 | 24,93 | 25,13 | 25,13 | 140 |
| 22 feb 2024 | 24,89 | 24,94 | 24,45 | 24,94 | 24,94 | 100 |
| 21 feb 2024 | 24,61 | 24,93 | 24,49 | 24,93 | 24,93 | 153 |
| 20 feb 2024 | 24,73 | 25,00 | 24,63 | 24,75 | 24,75 | 3.175 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 25,04 | 25,04 | 24,63 | 24,94 | 24,94 | 138 |
| 15 feb 2024 | 25,71 | 25,71 | 23,54 | 25,31 | 25,31 | 7.172 |
| 14 feb 2024 | 25,97 | 25,97 | 25,43 | 25,88 | 25,88 | 71 |
| 13 feb 2024 | 25,73 | 26,36 | 25,73 | 26,05 | 26,05 | 18.294 |
| 12 feb 2024 | 26,17 | 26,65 | 26,14 | 26,49 | 26,49 | 356 |
| 09 feb 2024 | 26,00 | 26,00 | 25,53 | 25,92 | 25,92 | 346 |
| 08 feb 2024 | 25,32 | 25,51 | 25,32 | 25,51 | 25,51 | 303 |
| 07 feb 2024 | 25,63 | 25,63 | 25,09 | 25,16 | 25,16 | 103 |
| 06 feb 2024 | 25,10 | 25,64 | 25,03 | 25,64 | 25,64 | 243 |
| 05 feb 2024 | 24,81 | 25,04 | 24,55 | 24,98 | 24,98 | 214 |
| 02 feb 2024 | 25,84 | 25,84 | 25,22 | 25,22 | 25,22 | 28 |
| 01 feb 2024 | 26,00 | 26,00 | 25,69 | 25,69 | 25,69 | 226 |
| 31 gen 2024 | 26,64 | 26,68 | 25,79 | 25,94 | 25,94 | 526 |
| 30 gen 2024 | 27,95 | 27,95 | 27,05 | 27,05 | 27,05 | 387 |
| 29 gen 2024 | 27,15 | 27,51 | 26,78 | 27,14 | 27,14 | 170 |
| 26 gen 2024 | 27,18 | 27,61 | 26,92 | 26,92 | 26,92 | 122 |
| 25 gen 2024 | 27,44 | 27,61 | 27,00 | 27,02 | 27,02 | 322 |
| 24 gen 2024 | 29,21 | 29,21 | 27,21 | 27,21 | 27,21 | 1.910 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 27,41 | 28,00 | 27,29 | 27,75 | 27,75 | 737 |
| 19 gen 2024 | 27,66 | 27,66 | 27,38 | 27,38 | 27,38 | 232 |
| 18 gen 2024 | 28,09 | 28,14 | 27,01 | 27,09 | 27,09 | 277 |
| 17 gen 2024 | 28,62 | 28,62 | 27,59 | 27,59 | 27,59 | 370 |
| 16 gen 2024 | 28,61 | 29,07 | 28,22 | 28,75 | 28,75 | 1.841 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 29,29 | 29,29 | 28,49 | 28,54 | 28,54 | 163 |
| 11 gen 2024 | 28,95 | 29,23 | 28,00 | 29,21 | 29,21 | 1.014 |
| 10 gen 2024 | 30,68 | 30,84 | 30,05 | 30,22 | 30,22 | 1.117 |
| 09 gen 2024 | 29,66 | 30,65 | 29,66 | 30,64 | 30,64 | 766 |
| 08 gen 2024 | 29,96 | 29,96 | 29,91 | 29,91 | 29,91 | 136 |
| 05 gen 2024 | 29,59 | 30,31 | 29,59 | 30,31 | 30,31 | 37 |
| 04 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | 82 |
| 03 gen 2024 | 30,37 | 30,37 | 29,80 | 29,91 | 29,91 | 4.700 |
| 02 gen 2024 | 30,82 | 31,66 | 30,70 | 30,97 | 30,97 | 1.013 |
| 29 dic 2023 | 31,70 | 31,79 | 31,29 | 31,62 | 31,62 | 319 |
| 28 dic 2023 | 31,66 | 31,90 | 31,36 | 31,43 | 31,43 | 595 |
| 27 dic 2023 | 31,25 | 31,45 | 31,25 | 31,26 | 31,26 | 4.655 |
| 22 dic 2023 | 30,10 | 32,51 | 30,10 | 31,32 | 31,32 | 4.055 |
| 21 dic 2023 | 29,56 | 29,80 | 29,03 | 29,39 | 29,39 | 458 |
| 20 dic 2023 | 30,08 | 30,29 | 29,63 | 29,80 | 29,80 | 1.392 |
| 19 dic 2023 | 30,01 | 30,47 | 29,17 | 29,68 | 29,68 | 2.188 |
| 18 dic 2023 | 28,50 | 29,05 | 28,28 | 28,90 | 28,90 | 1.211 |
| 15 dic 2023 | 28,30 | 29,30 | 28,04 | 28,54 | 28,54 | 2.400 |
| 14 dic 2023 | 28,17 | 28,79 | 27,23 | 28,25 | 28,25 | 4.876 |
| 13 dic 2023 | 21,62 | 28,90 | 21,60 | 28,67 | 28,67 | 45.733 |
| 12 dic 2023 | 21,25 | 21,34 | 20,77 | 21,34 | 21,34 | 508 |
| 11 dic 2023 | 21,17 | 21,17 | 20,91 | 21,17 | 21,17 | 342 |
| 08 dic 2023 | 21,73 | 21,76 | 20,88 | 20,91 | 20,91 | 796 |
| 07 dic 2023 | 21,21 | 21,59 | 21,21 | 21,59 | 21,59 | 442 |
| 06 dic 2023 | 22,48 | 22,48 | 21,50 | 21,64 | 21,64 | 1.531 |
| 05 dic 2023 | 22,76 | 22,76 | 22,39 | 22,39 | 22,39 | 176 |
| 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 |
| *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.