Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.978,82 -1.219,91 (-2,03%)
Co-Diagnostics, Inc. (0A50.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:22PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 21 |
| 25 apr 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 5 |
| 24 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 13 |
| 23 apr 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1602 | 1,1602 | 233 |
| 22 apr 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 4.862 |
| 19 apr 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1500 | 1,1500 | 11 |
| 18 apr 2024 | 1,1000 | 1,1435 | 1,0935 | 1,1300 | 1,1300 | 3.111 |
| 17 apr 2024 | 1,1600 | 1,2200 | 1,1200 | 1,1400 | 1,1400 | 179 |
| 16 apr 2024 | 1,1500 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 209 |
| 15 apr 2024 | 1,1860 | 1,2800 | 1,1600 | 1,1958 | 1,1958 | 2.813 |
| 12 apr 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 59 |
| 11 apr 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2455 | 1,2455 | 526 |
| 10 apr 2024 | 1,2300 | 1,2700 | 1,2000 | 1,2003 | 1,2003 | 1.065 |
| 09 apr 2024 | 1,2500 | 1,2583 | 1,2500 | 1,2500 | 1,2500 | 2.055 |
| 08 apr 2024 | 1,2498 | 1,2700 | 1,2200 | 1,2498 | 1,2498 | 1.583 |
| 05 apr 2024 | 1,1200 | 1,2862 | 1,1200 | 1,2403 | 1,2403 | 3.806 |
| 04 apr 2024 | 1,1197 | 1,1197 | 1,1000 | 1,1110 | 1,1110 | 68 |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 1,0800 | 1,1436 | 1,0800 | 1,1300 | 1,1300 | 535 |
| 27 mar 2024 | 1,1000 | 1,1193 | 1,0900 | 1,1193 | 1,1193 | 2.043 |
| 26 mar 2024 | 1,1000 | 1,1181 | 1,0900 | 1,1000 | 1,1000 | 1.141 |
| 25 mar 2024 | 1,1300 | 1,1800 | 1,1000 | 1,1100 | 1,1100 | 832 |
| 22 mar 2024 | 1,1571 | 1,1665 | 1,1100 | 1,1505 | 1,1505 | 966 |
| 21 mar 2024 | 1,0700 | 1,1499 | 1,0700 | 1,1400 | 1,1400 | 144 |
| 20 mar 2024 | 1,0700 | 1,1099 | 1,0700 | 1,1098 | 1,1098 | 2.561 |
| 19 mar 2024 | 1,0817 | 1,0988 | 1,0200 | 1,0900 | 1,0900 | 2.986 |
| 18 mar 2024 | 1,0867 | 1,1085 | 1,0600 | 1,0600 | 1,0600 | 2.090 |
| 15 mar 2024 | 1,1333 | 1,1400 | 1,0501 | 1,0779 | 1,0779 | 3.246 |
| 14 mar 2024 | 1,1910 | 1,1938 | 1,1600 | 1,1927 | 1,1927 | 973 |
| 13 mar 2024 | 1,2000 | 1,2293 | 1,1700 | 1,1708 | 1,1708 | 1.638 |
| 12 mar 2024 | 1,1500 | 1,1894 | 1,1500 | 1,1600 | 1,1600 | 120 |
| 11 mar 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1650 | 1,1650 | 1.118 |
| 08 mar 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 55 |
| 07 mar 2024 | 1,1300 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 3.406 |
| 06 mar 2024 | 1,1610 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 984 |
| 05 mar 2024 | 1,1000 | 1,1650 | 1,1000 | 1,1500 | 1,1500 | 2.161 |
| 04 mar 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1400 | 1,1400 | 139 |
| 01 mar 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1511 | 1,1511 | 95 |
| 29 feb 2024 | 1,1350 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 236 |
| 28 feb 2024 | 1,1386 | 1,1480 | 1,1100 | 1,1100 | 1,1100 | 297 |
| 27 feb 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1463 | 1,1463 | 2.240 |
| 26 feb 2024 | 1,1550 | 1,1550 | 1,1200 | 1,1200 | 1,1200 | 297 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 1,1399 | 1,1399 | 1,1399 | 1,1399 | 1,1399 | 68 |
| 21 feb 2024 | 1,1482 | 1,1710 | 1,1200 | 1,1400 | 1,1400 | 132 |
| 20 feb 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1455 | 1,1455 | 442 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,1840 | 1,1900 | 1,1600 | 1,1744 | 1,1744 | 615 |
| 15 feb 2024 | 1,1600 | 1,1994 | 1,1600 | 1,1800 | 1,1800 | 1.006 |
| 14 feb 2024 | 1,2202 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 519 |
| 13 feb 2024 | 1,1900 | 1,1979 | 1,1700 | 1,1947 | 1,1947 | 682 |
| 12 feb 2024 | 1,1700 | 1,2350 | 1,1700 | 1,2100 | 1,2100 | 2.412 |
| 09 feb 2024 | 1,1600 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 2.526 |
| 08 feb 2024 | 1,1600 | 1,2255 | 1,1600 | 1,2000 | 1,2000 | 7.792 |
| 07 feb 2024 | 1,1900 | 1,1981 | 1,1870 | 1,1870 | 1,1870 | 6.593 |
| 06 feb 2024 | 1,2001 | 1,2296 | 1,1600 | 1,1800 | 1,1800 | 393 |
| 05 feb 2024 | 1,1580 | 1,2392 | 1,1500 | 1,2003 | 1,2003 | 4.969 |
| 02 feb 2024 | 1,1952 | 1,1999 | 1,1700 | 1,1900 | 1,1900 | 789 |
| 01 feb 2024 | 1,2500 | 1,2502 | 1,2000 | 1,2000 | 1,2000 | 149 |
| 31 gen 2024 | 1,2388 | 1,2773 | 1,2000 | 1,2500 | 1,2500 | 5.507 |
| 30 gen 2024 | 1,3136 | 1,3136 | 1,2500 | 1,2845 | 1,2845 | 3.035 |
| 29 gen 2024 | 1,2923 | 1,3200 | 1,2600 | 1,2800 | 1,2800 | 161 |
| 26 gen 2024 | 1,2718 | 1,3197 | 1,2500 | 1,3197 | 1,3197 | 631 |
| 25 gen 2024 | 1,2800 | 1,3000 | 1,2315 | 1,2810 | 1,2810 | 490 |
| 24 gen 2024 | 1,2755 | 1,3394 | 1,2600 | 1,3224 | 1,3224 | 4.205 |
| 23 gen 2024 | 1,2400 | 1,3300 | 1,2400 | 1,2900 | 1,2900 | 272 |
| 22 gen 2024 | 1,1909 | 1,2961 | 1,1900 | 1,2819 | 1,2819 | 606 |
| 19 gen 2024 | 1,2500 | 1,2764 | 1,2018 | 1,2018 | 1,2018 | 961 |
| 18 gen 2024 | 1,3274 | 1,3325 | 1,2300 | 1,2535 | 1,2535 | 9.706 |
| 17 gen 2024 | 1,2782 | 1,2900 | 1,2500 | 1,2678 | 1,2678 | 476 |
| 16 gen 2024 | 1,4000 | 1,5000 | 1,2791 | 1,2791 | 1,2791 | 1.084 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1,4400 | 1,4694 | 1,3662 | 1,3662 | 1,3662 | 1.301 |
| 11 gen 2024 | 1,3900 | 1,4748 | 1,3600 | 1,4748 | 1,4748 | 923 |
| 10 gen 2024 | 1,3800 | 1,4873 | 1,3500 | 1,4873 | 1,4873 | 1.104 |
| 09 gen 2024 | 1,4020 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 782 |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | 1,4488 | 1,4488 | 1,4488 | 1,4488 | 1,4488 | 300 |
| 04 gen 2024 | 1,4180 | 1,4583 | 1,4180 | 1,4583 | 1,4583 | 1.240 |
| 03 gen 2024 | 1,4500 | 1,4500 | 1,3700 | 1,3900 | 1,3900 | 1.104 |
| 02 gen 2024 | 1,3100 | 1,4600 | 1,3000 | 1,4390 | 1,4390 | 2.116 |
| 29 dic 2023 | 1,5000 | 1,5500 | 1,3264 | 1,3380 | 1,3380 | 9.559 |
| 28 dic 2023 | 1,5625 | 1,6500 | 1,4256 | 1,5000 | 1,5000 | 77.681 |
| 27 dic 2023 | 1,2091 | 1,4763 | 1,2091 | 1,4600 | 1,4600 | 6.130 |
| 22 dic 2023 | 1,1600 | 1,2200 | 1,1400 | 1,1700 | 1,1700 | 4.144 |
| 21 dic 2023 | 1,2000 | 1,2200 | 1,1500 | 1,2100 | 1,2100 | 504 |
| 20 dic 2023 | 1,1100 | 1,1800 | 1,1100 | 1,1800 | 1,1800 | 391 |
| 19 dic 2023 | 1,1300 | 1,2200 | 1,1100 | 1,2000 | 1,2000 | 2.065 |
| 18 dic 2023 | 1,1200 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 997 |
| 15 dic 2023 | 1,1930 | 1,2000 | 1,1100 | 1,1600 | 1,1600 | 1.888 |
| 14 dic 2023 | 1,1000 | 1,2400 | 1,1000 | 1,2100 | 1,2100 | 3.727 |
| 13 dic 2023 | 1,1600 | 1,1600 | 1,1100 | 1,1400 | 1,1400 | 302 |
| 12 dic 2023 | 1,1600 | 1,2100 | 1,1485 | 1,1485 | 1,1485 | 1.031 |
| 11 dic 2023 | 1,1800 | 1,2500 | 1,1600 | 1,1900 | 1,1900 | 77 |
| 08 dic 2023 | 1,2000 | 1,2500 | 1,1900 | 1,2400 | 1,2400 | 507 |
| 07 dic 2023 | 1,3400 | 1,3400 | 1,2500 | 1,2500 | 1,2500 | 1.517 |
| 06 dic 2023 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 78 |
| 05 dic 2023 | 1,2300 | 1,3100 | 1,2300 | 1,3100 | 1,3100 | 92 |
| 04 dic 2023 | 1,3400 | 1,3400 | 1,2600 | 1,2921 | 1,2921 | 746 |
| *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.