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
59.086,74 -1.036,59 (-1,72%)
Dermapharm Holding SE (0A5J.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 31,13 | 31,30 | 31,00 | 31,12 | 31,12 | 11.161 |
| 25 apr 2024 | 31,50 | 31,45 | 31,00 | 31,15 | 31,15 | 747 |
| 24 apr 2024 | 32,45 | 32,25 | 31,57 | 31,89 | 31,89 | 6.255 |
| 23 apr 2024 | 32,75 | 32,95 | 32,55 | 32,73 | 32,73 | 2.566 |
| 22 apr 2024 | 32,08 | 32,65 | 32,30 | 32,52 | 32,52 | 605 |
| 19 apr 2024 | 31,98 | 31,85 | 31,55 | 31,85 | 31,85 | 547 |
| 18 apr 2024 | 31,98 | 32,05 | 31,20 | 31,40 | 31,40 | 1.990 |
| 17 apr 2024 | 32,63 | 32,70 | 31,80 | 31,90 | 31,90 | 659 |
| 16 apr 2024 | 33,40 | 33,15 | 32,65 | 32,85 | 32,85 | 3.743 |
| 15 apr 2024 | 33,47 | 33,65 | 33,05 | 33,25 | 33,25 | 8.799 |
| 12 apr 2024 | 33,88 | 34,40 | 33,44 | 33,51 | 33,51 | 8.319 |
| 11 apr 2024 | 33,47 | 33,95 | 33,10 | 33,66 | 33,66 | 18.127 |
| 10 apr 2024 | 32,42 | 33,75 | 32,50 | 33,36 | 33,36 | 33.418 |
| 09 apr 2024 | 32,65 | 32,75 | 32,50 | 32,59 | 32,59 | 326 |
| 08 apr 2024 | 32,15 | 32,80 | 32,00 | 32,75 | 32,75 | 1.147 |
| 05 apr 2024 | 32,58 | 33,15 | 31,95 | 32,04 | 32,04 | 61.228 |
| 04 apr 2024 | 31,65 | 32,90 | 31,60 | 31,90 | 31,90 | 7.213 |
| 03 apr 2024 | 31,88 | 31,90 | 31,50 | 31,57 | 31,57 | 222.199 |
| 02 apr 2024 | 32,53 | 32,50 | 31,70 | 32,09 | 32,09 | 50.736 |
| 28 mar 2024 | 34,14 | 34,38 | 32,60 | 32,92 | 32,92 | 13.356 |
| 27 mar 2024 | 33,39 | 34,36 | 33,58 | 33,78 | 33,78 | 1.347 |
| 26 mar 2024 | 33,18 | 33,34 | 33,00 | 33,00 | 33,00 | 337 |
| 25 mar 2024 | 32,70 | 33,64 | 32,52 | 32,68 | 32,68 | 74.040 |
| 22 mar 2024 | 34,08 | 34,30 | 33,34 | 33,70 | 33,70 | 911 |
| 21 mar 2024 | 33,70 | 33,86 | 33,40 | 33,60 | 33,60 | 1.090 |
| 20 mar 2024 | 33,26 | 33,65 | 33,12 | 33,50 | 33,50 | 13.965 |
| 19 mar 2024 | 33,43 | 33,90 | 33,50 | 33,77 | 33,77 | 35.428 |
| 18 mar 2024 | 36,01 | 35,68 | 33,60 | 35,01 | 35,01 | 3.732 |
| 15 mar 2024 | 36,94 | 36,54 | 36,02 | 36,20 | 36,20 | 21.198 |
| 14 mar 2024 | 37,67 | 37,66 | 36,98 | 37,38 | 37,38 | 1.096 |
| 13 mar 2024 | 37,48 | 37,84 | 36,82 | 37,69 | 37,69 | 2.230 |
| 12 mar 2024 | 37,50 | 37,46 | 37,08 | 37,35 | 37,35 | 10.475 |
| 11 mar 2024 | 37,07 | 37,48 | 36,86 | 37,00 | 37,00 | 10.935 |
| 08 mar 2024 | 37,43 | 37,32 | 37,12 | 37,12 | 37,12 | 5.098 |
| 07 mar 2024 | 37,30 | 37,64 | 37,32 | 37,64 | 37,64 | 335 |
| 06 mar 2024 | 37,11 | 37,30 | 37,00 | 37,23 | 37,23 | 124 |
| 05 mar 2024 | 37,19 | 37,30 | 37,10 | 37,30 | 37,30 | 254 |
| 04 mar 2024 | 37,59 | 37,35 | 37,04 | 37,34 | 37,34 | 968 |
| 01 mar 2024 | 37,10 | 37,51 | 36,91 | 37,03 | 37,03 | 1.090 |
| 29 feb 2024 | 36,99 | 37,32 | 36,88 | 36,88 | 36,88 | 3.046 |
| 28 feb 2024 | 37,66 | 37,98 | 36,70 | 36,96 | 36,96 | 1.721 |
| 27 feb 2024 | 37,89 | 37,88 | 37,36 | 37,63 | 37,63 | 1.736 |
| 26 feb 2024 | 38,65 | 38,86 | 37,92 | 38,20 | 38,20 | 727 |
| 23 feb 2024 | 38,86 | 39,20 | 38,12 | 38,90 | 38,90 | 879 |
| 22 feb 2024 | 37,68 | 38,64 | 37,74 | 38,08 | 38,08 | 16.734 |
| 21 feb 2024 | 37,12 | 37,66 | 37,20 | 37,35 | 37,35 | 682 |
| 20 feb 2024 | 37,82 | 37,44 | 36,80 | 37,11 | 37,11 | 23.351 |
| 19 feb 2024 | 37,76 | 38,06 | 37,72 | 37,92 | 37,92 | 696 |
| 16 feb 2024 | 37,89 | 38,26 | 37,78 | 37,98 | 37,98 | 5.155 |
| 15 feb 2024 | 38,70 | 38,52 | 38,07 | 38,07 | 38,07 | 2.703 |
| 14 feb 2024 | 38,62 | 39,10 | 38,39 | 38,42 | 38,42 | 1.082 |
| 13 feb 2024 | 39,20 | 39,18 | 38,16 | 38,70 | 38,70 | 1.560 |
| 12 feb 2024 | 38,76 | 39,44 | 38,74 | 39,26 | 39,26 | 1.400 |
| 09 feb 2024 | 39,34 | 39,39 | 39,02 | 39,02 | 39,02 | 7.475 |
| 08 feb 2024 | 39,54 | 39,72 | 39,10 | 39,53 | 39,53 | 12.827 |
| 07 feb 2024 | 39,84 | 40,12 | 39,28 | 39,98 | 39,98 | 2.086 |
| 06 feb 2024 | 39,71 | 39,98 | 39,70 | 39,88 | 39,88 | 71 |
| 05 feb 2024 | 39,01 | 39,66 | 38,73 | 39,18 | 39,18 | 2.294 |
| 02 feb 2024 | 39,87 | 40,42 | 39,44 | 39,44 | 39,44 | 230 |
| 01 feb 2024 | 39,37 | 39,84 | 39,12 | 39,62 | 39,62 | 213 |
| 31 gen 2024 | 37,85 | 39,32 | 37,90 | 39,15 | 39,15 | 15.599 |
| 30 gen 2024 | 38,67 | 38,58 | 37,98 | 38,10 | 38,10 | 2.416 |
| 29 gen 2024 | 39,58 | 40,04 | 38,92 | 38,92 | 38,92 | 10.623 |
| 26 gen 2024 | 37,94 | 39,23 | 39,02 | 39,23 | 39,23 | 1.172 |
| 25 gen 2024 | 38,56 | 38,64 | 37,50 | 37,70 | 37,70 | 42.508 |
| 24 gen 2024 | 38,87 | 39,20 | 38,62 | 38,95 | 38,95 | 2.787 |
| 23 gen 2024 | 39,30 | 39,43 | 38,98 | 39,19 | 39,19 | 6.060 |
| 22 gen 2024 | 39,50 | 39,90 | 39,04 | 39,25 | 39,25 | 3.565 |
| 19 gen 2024 | 39,43 | 39,58 | 39,24 | 39,46 | 39,46 | 1.148 |
| 18 gen 2024 | 39,97 | 40,34 | 39,30 | 39,44 | 39,44 | 2.969 |
| 17 gen 2024 | 40,30 | 40,36 | 39,82 | 40,02 | 40,02 | 1.024 |
| 16 gen 2024 | 40,99 | 40,64 | 40,20 | 40,36 | 40,36 | 238 |
| 15 gen 2024 | 40,90 | 41,10 | 40,48 | 41,10 | 41,10 | 1.189 |
| 12 gen 2024 | 40,12 | 40,86 | 40,08 | 40,23 | 40,23 | 1.500 |
| 11 gen 2024 | 40,56 | 41,30 | 40,10 | 40,16 | 40,16 | 1.263 |
| 10 gen 2024 | 41,17 | 40,80 | 40,30 | 40,43 | 40,43 | 547 |
| 09 gen 2024 | 41,07 | 41,18 | 40,18 | 40,92 | 40,92 | 4.939 |
| 08 gen 2024 | 40,55 | 40,98 | 39,14 | 39,77 | 39,77 | 2.285 |
| 05 gen 2024 | 40,51 | 40,86 | 40,18 | 40,30 | 40,30 | 1.323 |
| 04 gen 2024 | 40,87 | 41,12 | 40,88 | 41,04 | 41,04 | 304 |
| 03 gen 2024 | 42,49 | 42,86 | 40,58 | 41,63 | 41,63 | 2.426 |
| 02 gen 2024 | 42,71 | 42,82 | 42,00 | 42,63 | 42,63 | 1.062 |
| 29 dic 2023 | 42,21 | 42,54 | 42,46 | 42,50 | 42,50 | 2.334 |
| 28 dic 2023 | 42,41 | 42,82 | 42,14 | 42,57 | 42,57 | 2.359 |
| 27 dic 2023 | 41,96 | 42,74 | 42,02 | 42,36 | 42,36 | 5.847 |
| 22 dic 2023 | 42,05 | 42,16 | 41,58 | 41,88 | 41,88 | 14.582 |
| 21 dic 2023 | 41,34 | 42,18 | 41,40 | 41,61 | 41,61 | 13.891 |
| 20 dic 2023 | 41,38 | 41,84 | 41,38 | 41,82 | 41,82 | 1.177 |
| 19 dic 2023 | 40,91 | 41,66 | 41,30 | 41,40 | 41,40 | 534 |
| 18 dic 2023 | 41,26 | 41,24 | 40,56 | 40,93 | 40,93 | 2.639 |
| 15 dic 2023 | 42,06 | 41,70 | 41,08 | 41,29 | 41,29 | 7.111 |
| 14 dic 2023 | 41,28 | 42,40 | 41,73 | 41,90 | 41,90 | 3.692 |
| 13 dic 2023 | 41,30 | 42,56 | 41,08 | 41,12 | 41,12 | 6.122 |
| 12 dic 2023 | 42,64 | 42,88 | 40,86 | 42,10 | 42,10 | 21.233 |
| 11 dic 2023 | 42,03 | 42,68 | 42,10 | 42,40 | 42,40 | 2.154 |
| 08 dic 2023 | 40,82 | 42,08 | 41,34 | 41,34 | 41,34 | 23.763 |
| 07 dic 2023 | 40,79 | 40,74 | 40,42 | 40,72 | 40,72 | 5.538 |
| 06 dic 2023 | 40,19 | 41,14 | 40,08 | 40,55 | 40,55 | 9.286 |
| 05 dic 2023 | 40,46 | 40,90 | 40,08 | 40,84 | 40,84 | 3.627 |
| 04 dic 2023 | 40,60 | 41,26 | 40,36 | 40,64 | 40,64 | 3.510 |
| *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.