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
59.442,91 +871,86 (+1,49%)
Takeda Pharmaceutical Company Limited (0A87.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:57PM 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 |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 13,08 | 13,08 | 13,01 | 13,03 | 13,03 | 257 |
| 25 apr 2024 | 13,17 | 13,19 | 13,09 | 13,13 | 13,13 | 240 |
| 24 apr 2024 | 13,33 | 13,33 | 13,22 | 13,22 | 13,22 | 614 |
| 23 apr 2024 | 13,37 | 13,40 | 13,31 | 13,40 | 13,40 | 799 |
| 22 apr 2024 | 13,31 | 13,40 | 13,10 | 13,40 | 13,40 | 458 |
| 19 apr 2024 | 13,21 | 13,25 | 13,19 | 13,19 | 13,19 | 202 |
| 18 apr 2024 | 13,16 | 13,22 | 13,15 | 13,21 | 13,21 | 162 |
| 17 apr 2024 | 13,18 | 13,18 | 13,13 | 13,15 | 13,15 | 757 |
| 16 apr 2024 | 13,22 | 13,30 | 13,22 | 13,26 | 13,26 | 581 |
| 15 apr 2024 | 13,31 | 13,32 | 13,28 | 13,31 | 13,31 | 660 |
| 12 apr 2024 | 13,56 | 13,56 | 13,43 | 13,44 | 13,44 | 3.350 |
| 11 apr 2024 | 13,40 | 13,56 | 13,40 | 13,54 | 13,54 | 1.745 |
| 10 apr 2024 | 13,50 | 13,55 | 13,47 | 13,55 | 13,55 | 339 |
| 09 apr 2024 | 13,67 | 13,69 | 13,61 | 13,61 | 13,61 | 446 |
| 08 apr 2024 | 13,65 | 13,77 | 13,63 | 13,70 | 13,70 | 3.265 |
| 05 apr 2024 | 13,52 | 13,61 | 13,47 | 13,58 | 13,58 | 557 |
| 04 apr 2024 | 13,58 | 13,59 | 13,55 | 13,56 | 13,56 | 472 |
| 03 apr 2024 | 13,45 | 13,55 | 13,45 | 13,54 | 13,54 | 6.052 |
| 02 apr 2024 | 13,59 | 13,59 | 13,50 | 13,55 | 13,55 | 1.207 |
| 28 mar 2024 | 13,93 | 13,95 | 13,83 | 13,85 | 13,85 | 2.961 |
| 27 mar 2024 | 14,29 | 14,31 | 14,20 | 14,20 | 14,20 | 361 |
| 26 mar 2024 | 14,41 | 14,42 | 14,39 | 14,39 | 14,39 | 2.521 |
| 25 mar 2024 | 14,30 | 14,30 | 14,08 | 14,11 | 14,11 | 601 |
| 22 mar 2024 | 14,41 | 14,46 | 14,40 | 14,40 | 14,40 | 952 |
| 21 mar 2024 | 14,49 | 14,52 | 14,43 | 14,43 | 14,43 | 403 |
| 20 mar 2024 | 14,45 | 14,45 | 14,37 | 14,43 | 14,43 | 23 |
| 19 mar 2024 | 14,52 | 14,52 | 14,40 | 14,42 | 14,42 | 7.620 |
| 18 mar 2024 | 14,55 | 14,60 | 14,55 | 14,56 | 14,56 | 1.072 |
| 15 mar 2024 | 14,38 | 14,41 | 14,37 | 14,41 | 14,41 | 1.325 |
| 14 mar 2024 | 14,46 | 14,49 | 14,33 | 14,34 | 14,34 | 338 |
| 13 mar 2024 | 14,36 | 14,42 | 14,36 | 14,40 | 14,40 | 1.011 |
| 12 mar 2024 | 14,50 | 14,50 | 14,38 | 14,38 | 14,38 | 697 |
| 11 mar 2024 | 14,59 | 14,65 | 14,54 | 14,58 | 14,58 | 827 |
| 08 mar 2024 | 14,75 | 14,81 | 14,75 | 14,78 | 14,78 | 3.988 |
| 07 mar 2024 | 14,77 | 14,87 | 14,77 | 14,87 | 14,87 | 543 |
| 06 mar 2024 | 14,61 | 14,71 | 14,58 | 14,69 | 14,69 | 1.476 |
| 05 mar 2024 | 14,48 | 14,49 | 14,40 | 14,40 | 14,40 | 714 |
| 04 mar 2024 | 14,47 | 14,47 | 14,44 | 14,47 | 14,47 | 792 |
| 01 mar 2024 | 14,54 | 14,57 | 14,37 | 14,57 | 14,57 | 898 |
| 29 feb 2024 | 14,56 | 14,61 | 14,56 | 14,58 | 14,58 | 303 |
| 28 feb 2024 | 14,68 | 14,70 | 14,65 | 14,69 | 14,69 | 834 |
| 27 feb 2024 | 14,81 | 14,87 | 14,81 | 14,84 | 14,84 | 415 |
| 26 feb 2024 | 14,80 | 14,87 | 14,77 | 14,77 | 14,77 | 2.122 |
| 23 feb 2024 | 14,66 | 14,66 | 14,65 | 14,65 | 14,65 | 581 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 14,69 | 14,71 | 14,66 | 14,70 | 14,70 | 85 |
| 20 feb 2024 | 14,76 | 14,87 | 14,72 | 14,80 | 14,80 | 543 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 14,59 | 14,67 | 14,55 | 14,66 | 14,66 | 261 |
| 15 feb 2024 | 14,42 | 14,47 | 14,39 | 14,40 | 14,40 | 128 |
| 14 feb 2024 | 14,40 | 14,55 | 14,38 | 14,52 | 14,52 | 680 |
| 13 feb 2024 | 14,33 | 14,36 | 14,30 | 14,32 | 14,32 | 617 |
| 12 feb 2024 | 14,25 | 14,33 | 14,22 | 14,28 | 14,28 | 885 |
| 09 feb 2024 | 14,18 | 14,19 | 14,15 | 14,18 | 14,18 | 669 |
| 08 feb 2024 | 14,06 | 14,06 | 13,95 | 14,00 | 14,00 | 370 |
| 07 feb 2024 | 14,17 | 14,22 | 14,17 | 14,18 | 14,18 | 102 |
| 06 feb 2024 | 13,98 | 14,18 | 13,98 | 14,17 | 14,17 | 1.301 |
| 05 feb 2024 | 14,13 | 14,13 | 13,85 | 13,94 | 13,94 | 2.630 |
| 02 feb 2024 | 14,37 | 14,44 | 14,33 | 14,33 | 14,33 | 956 |
| 01 feb 2024 | 14,67 | 14,75 | 14,10 | 14,19 | 14,19 | 5.704 |
| 31 gen 2024 | 14,76 | 14,78 | 14,71 | 14,73 | 14,73 | 101 |
| 30 gen 2024 | 14,66 | 14,66 | 14,52 | 14,54 | 14,54 | 48 |
| 29 gen 2024 | 14,65 | 14,72 | 14,65 | 14,72 | 14,72 | 1.832 |
| 26 gen 2024 | 14,64 | 14,66 | 14,58 | 14,58 | 14,58 | 20 |
| 25 gen 2024 | 14,64 | 14,65 | 14,54 | 14,57 | 14,57 | 287 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 14,77 | 14,78 | 14,71 | 14,71 | 14,71 | 439 |
| 22 gen 2024 | 14,76 | 14,78 | 14,74 | 14,76 | 14,76 | 1.013 |
| 19 gen 2024 | 14,70 | 14,70 | 14,64 | 14,69 | 14,69 | 78 |
| 18 gen 2024 | 14,80 | 14,82 | 14,78 | 14,82 | 14,82 | 267 |
| 17 gen 2024 | 14,84 | 14,84 | 14,81 | 14,81 | 14,81 | 150 |
| 16 gen 2024 | 14,91 | 15,03 | 14,89 | 15,02 | 15,02 | 1.735 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 14,95 | 15,07 | 14,95 | 15,07 | 15,07 | 1.184 |
| 11 gen 2024 | 14,87 | 14,88 | 14,83 | 14,86 | 14,86 | 1.696 |
| 10 gen 2024 | 14,84 | 14,86 | 14,84 | 14,84 | 14,84 | 53 |
| 09 gen 2024 | 14,76 | 14,87 | 14,76 | 14,82 | 14,82 | 903 |
| 08 gen 2024 | 14,72 | 14,75 | 14,70 | 14,75 | 14,75 | 6.681 |
| 05 gen 2024 | 14,82 | 14,82 | 14,74 | 14,76 | 14,76 | 1.801 |
| 04 gen 2024 | 14,50 | 14,58 | 14,50 | 14,58 | 14,58 | 387 |
| 03 gen 2024 | 14,28 | 14,35 | 14,28 | 14,34 | 14,34 | 1.345 |
| 02 gen 2024 | 14,09 | 14,34 | 14,09 | 14,34 | 14,34 | 2.036 |
| 29 dic 2023 | 14,23 | 14,23 | 14,22 | 14,23 | 14,23 | 1.309 |
| 28 dic 2023 | 14,26 | 14,28 | 14,23 | 14,23 | 14,23 | 1.320 |
| 27 dic 2023 | 14,09 | 14,09 | 14,05 | 14,05 | 14,05 | 38 |
| 22 dic 2023 | 14,06 | 14,12 | 14,06 | 14,07 | 14,07 | 5.996 |
| 21 dic 2023 | 13,97 | 13,99 | 13,91 | 13,91 | 13,91 | 1.173 |
| 20 dic 2023 | 13,83 | 13,85 | 13,79 | 13,83 | 13,83 | 115 |
| 19 dic 2023 | 13,73 | 13,82 | 13,70 | 13,80 | 13,80 | 322 |
| 18 dic 2023 | 13,75 | 13,82 | 13,67 | 13,82 | 13,82 | 1.959 |
| 15 dic 2023 | 13,96 | 14,00 | 13,70 | 13,70 | 13,70 | 173 |
| 14 dic 2023 | 14,10 | 14,12 | 14,00 | 14,00 | 14,00 | 4.526 |
| 13 dic 2023 | 13,98 | 14,01 | 13,98 | 14,00 | 14,00 | 274 |
| 12 dic 2023 | 14,04 | 14,06 | 13,96 | 14,06 | 14,06 | 63 |
| 11 dic 2023 | 14,03 | 14,06 | 13,99 | 14,01 | 14,01 | 470 |
| 08 dic 2023 | 13,99 | 14,05 | 13,94 | 14,04 | 14,04 | 823 |
| 07 dic 2023 | 14,02 | 14,09 | 14,02 | 14,09 | 14,09 | 14 |
| 06 dic 2023 | 14,04 | 14,04 | 13,96 | 13,97 | 13,97 | 117 |
| 05 dic 2023 | 14,04 | 14,04 | 13,98 | 14,00 | 14,00 | 753 |
| 04 dic 2023 | 14,01 | 14,09 | 14,01 | 14,07 | 14,07 | 738 |
| *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.