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
59.653,95 +824,03 (+1,40%)
T2 Biosystems, Inc. (0A57.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:35PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 2,6717 | 2,6717 | 2,6717 | 2,6717 | 2,6717 | 10 |
| 24 apr 2024 | 2,7200 | 2,7200 | 2,6000 | 2,6600 | 2,6600 | 1.357 |
| 23 apr 2024 | 2,7100 | 2,8400 | 2,6240 | 2,8400 | 2,8400 | 1.064 |
| 22 apr 2024 | 3,0050 | 3,1280 | 2,8214 | 3,1280 | 3,1280 | 1.188 |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 207 |
| 17 apr 2024 | 2,9550 | 2,9550 | 2,9550 | 2,9550 | 2,9550 | 8 |
| 16 apr 2024 | 2,8303 | 2,8303 | 2,8303 | 2,8303 | 2,8303 | 280 |
| 15 apr 2024 | 3,1600 | 3,1600 | 2,9000 | 2,9000 | 2,9000 | 6.728 |
| 12 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 1.600 |
| 11 apr 2024 | 3,1600 | 3,2830 | 3,1600 | 3,2000 | 3,2000 | 440 |
| 10 apr 2024 | 3,1600 | 3,3150 | 3,1000 | 3,3150 | 3,3150 | 3.908 |
| 09 apr 2024 | 2,9940 | 3,1300 | 2,9940 | 3,1300 | 3,1300 | 3.713 |
| 08 apr 2024 | 3,0000 | 3,0000 | 2,8486 | 2,8486 | 2,8486 | 25 |
| 05 apr 2024 | 2,8720 | 2,8720 | 2,7560 | 2,7600 | 2,7600 | 8.052 |
| 04 apr 2024 | 2,9150 | 2,9500 | 2,9150 | 2,9500 | 2,9500 | 260 |
| 03 apr 2024 | 2,8740 | 2,8960 | 2,8350 | 2,8350 | 2,8350 | 570 |
| 02 apr 2024 | 2,9500 | 2,9500 | 2,8460 | 2,8800 | 2,8800 | 342 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 2,9328 | 3,0700 | 2,9328 | 3,0250 | 3,0250 | 468 |
| 26 mar 2024 | 2,9150 | 2,9400 | 2,8488 | 2,9020 | 2,9020 | 2.718 |
| 25 mar 2024 | 2,7994 | 2,7994 | 2,7299 | 2,7850 | 2,7850 | 276 |
| 22 mar 2024 | 2,9015 | 2,9710 | 2,8850 | 2,9063 | 2,9063 | 8.151 |
| 21 mar 2024 | 3,0897 | 3,0897 | 3,0300 | 3,0631 | 3,0631 | 1.417 |
| 20 mar 2024 | 4,0800 | 4,0800 | 3,0150 | 3,0450 | 3,0450 | 3.673 |
| 19 mar 2024 | 3,9872 | 3,9872 | 3,5400 | 3,5400 | 3,5400 | 196 |
| 18 mar 2024 | 3,8400 | 3,9350 | 3,8000 | 3,8000 | 3,8000 | 1.192 |
| 15 mar 2024 | 4,1717 | 4,1717 | 4,0712 | 4,1000 | 4,1000 | 1.158 |
| 14 mar 2024 | 4,3120 | 4,3120 | 4,3120 | 4,3120 | 4,3120 | 16 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 4,3800 | 4,8000 | 4,3800 | 4,8000 | 4,8000 | 119 |
| 11 mar 2024 | 4,6950 | 4,6950 | 4,6063 | 4,6063 | 4,6063 | 146 |
| 08 mar 2024 | 5,1150 | 5,1150 | 5,1150 | 5,1150 | 5,1150 | 350 |
| 07 mar 2024 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | 100 |
| 06 mar 2024 | 4,7720 | 4,8600 | 4,7720 | 4,8600 | 4,8600 | 235 |
| 05 mar 2024 | 5,2000 | 5,2549 | 5,2000 | 5,2549 | 5,2549 | 401 |
| 04 mar 2024 | 5,4450 | 5,4450 | 5,4450 | 5,4450 | 5,4450 | 1.210 |
| 01 mar 2024 | 5,0320 | 5,1950 | 5,0184 | 5,1950 | 5,1950 | 405 |
| 29 feb 2024 | 5,0620 | 5,1279 | 5,0620 | 5,0800 | 5,0800 | 431 |
| 28 feb 2024 | 5,0000 | 5,1620 | 5,0000 | 5,1620 | 5,1620 | 146 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 5,3425 | 5,3425 | 5,3425 | 5,3425 | 5,3425 | 5 |
| 23 feb 2024 | 5,3300 | 5,3300 | 5,3250 | 5,3250 | 5,3250 | 124 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 5,4134 | 5,4134 | 5,4134 | 5,4134 | 5,4134 | 152 |
| 20 feb 2024 | 5,1607 | 5,2440 | 5,1607 | 5,2440 | 5,2440 | 83 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 5,6063 | 5,6353 | 5,5008 | 5,5008 | 5,5008 | 664 |
| 15 feb 2024 | 6,3800 | 6,8241 | 6,0650 | 6,8241 | 6,8241 | 1.002 |
| 14 feb 2024 | 6,3386 | 6,6500 | 6,3386 | 6,6100 | 6,6100 | 522 |
| 13 feb 2024 | 6,2300 | 6,6200 | 5,6220 | 5,6220 | 5,6220 | 2.047 |
| 12 feb 2024 | 6,2651 | 6,9450 | 5,3150 | 6,5500 | 6,5500 | 24.946 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 26 |
| 05 feb 2024 | 4,4492 | 4,4492 | 4,4492 | 4,4492 | 4,4492 | 299 |
| 02 feb 2024 | 4,7580 | 4,7580 | 4,6650 | 4,6650 | 4,6650 | 219 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 4,3400 | 4,4521 | 4,3400 | 4,4521 | 4,4521 | 3.424 |
| 30 gen 2024 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | 11 |
| 29 gen 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 100 |
| 26 gen 2024 | 4,1250 | 4,1300 | 4,1250 | 4,1300 | 4,1300 | 170 |
| 25 gen 2024 | 3,9887 | 3,9887 | 3,9887 | 3,9887 | 3,9887 | 4 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 4,3275 | 4,3275 | 4,3275 | 4,3275 | 4,3275 | 45 |
| 22 gen 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 340 |
| 19 gen 2024 | 4,3746 | 4,3746 | 4,3100 | 4,3446 | 4,3446 | 520 |
| 18 gen 2024 | 4,3900 | 4,4409 | 4,3900 | 4,4120 | 4,4120 | 123 |
| 17 gen 2024 | 4,0000 | 4,5859 | 4,0000 | 4,5859 | 4,5859 | 1.949 |
| 16 gen 2024 | 4,0362 | 4,1658 | 4,0362 | 4,1658 | 4,1658 | 89 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 4,8900 | 4,8900 | 4,4104 | 4,4104 | 4,4104 | 1.867 |
| 11 gen 2024 | 4,8819 | 4,8819 | 4,7450 | 4,8050 | 4,8050 | 1.455 |
| 10 gen 2024 | 5,1300 | 5,3800 | 5,0960 | 5,3100 | 5,3100 | 2.012 |
| 09 gen 2024 | 5,7750 | 5,7750 | 5,2500 | 5,3067 | 5,3067 | 8.556 |
| 08 gen 2024 | 5,6720 | 5,6736 | 5,4500 | 5,5150 | 5,5150 | 965 |
| 05 gen 2024 | 5,7650 | 6,3100 | 5,6090 | 5,9566 | 5,9566 | 6.881 |
| 04 gen 2024 | 5,8125 | 5,8125 | 5,6300 | 5,6450 | 5,6450 | 1.054 |
| 03 gen 2024 | 5,4520 | 6,3150 | 5,4520 | 5,9658 | 5,9658 | 2.454 |
| 02 gen 2024 | 6,1375 | 6,1375 | 5,5915 | 5,5915 | 5,5915 | 5.212 |
| 29 dic 2023 | 7,1400 | 7,4251 | 6,2756 | 6,5850 | 6,5850 | 4.760 |
| 28 dic 2023 | 5,3050 | 6,2750 | 5,3050 | 6,1238 | 6,1238 | 5.575 |
| 27 dic 2023 | 5,1200 | 5,1200 | 5,0540 | 5,0540 | 5,0540 | 317 |
| 22 dic 2023 | 4,9400 | 5,1819 | 4,9400 | 5,1819 | 5,1819 | 1.042 |
| 21 dic 2023 | 5,5400 | 5,5400 | 4,8100 | 4,8200 | 4,8200 | 1.518 |
| 20 dic 2023 | 5,6900 | 5,7350 | 4,8440 | 5,1520 | 5,1520 | 6.637 |
| 19 dic 2023 | 3,8800 | 4,7550 | 3,8800 | 4,6987 | 4,6987 | 2.505 |
| 18 dic 2023 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 600 |
| 15 dic 2023 | 3,7150 | 3,7700 | 3,6630 | 3,6630 | 3,6630 | 640 |
| 14 dic 2023 | 3,7600 | 3,7600 | 3,6700 | 3,6740 | 3,6740 | 1.484 |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | 3,7500 | 3,7550 | 3,7400 | 3,7400 | 3,7400 | 109 |
| 11 dic 2023 | 3,7650 | 3,7780 | 3,7650 | 3,7780 | 3,7780 | 227 |
| 08 dic 2023 | 3,6769 | 3,7150 | 3,6411 | 3,6500 | 3,6500 | 2.109 |
| 07 dic 2023 | 3,7575 | 3,8014 | 3,7575 | 3,8014 | 3,8014 | 910 |
| 06 dic 2023 | 3,8180 | 3,8180 | 3,7496 | 3,7496 | 3,7496 | 355 |
| 05 dic 2023 | 3,9302 | 4,0400 | 3,7400 | 3,7400 | 3,7400 | 919 |
| 04 dic 2023 | 4,2000 | 4,3401 | 4,1500 | 4,2920 | 4,2920 | 4.331 |
| 01 dic 2023 | 3,6600 | 3,6600 | 3,5166 | 3,5760 | 3,5760 | 740 |
| *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.