Italia markets open in 1 hour 13 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.018,88 +390,40 (+1,04%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
59.984,35 +26,36 (+0,04%) CMC Crypto 200
1.386,77 +4,20 (+0,30%)
10x Genomics, Inc. (0A88.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:13PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 26,93 | 27,41 | 26,34 | 26,82 | 26,82 | 980 |
| 24 apr 2024 | 27,84 | 27,86 | 27,00 | 27,46 | 27,46 | 3.986 |
| 23 apr 2024 | 27,86 | 28,88 | 27,81 | 28,04 | 28,04 | 852 |
| 22 apr 2024 | 27,87 | 28,34 | 27,51 | 28,04 | 28,04 | 106 |
| 19 apr 2024 | 29,05 | 29,24 | 27,96 | 27,96 | 27,96 | 11.562 |
| 18 apr 2024 | 26,82 | 28,85 | 26,82 | 28,82 | 28,82 | 614 |
| 17 apr 2024 | 30,85 | 30,85 | 29,61 | 29,77 | 29,77 | 324 |
| 16 apr 2024 | 31,03 | 31,84 | 30,32 | 30,99 | 30,99 | 2.429 |
| 15 apr 2024 | 34,53 | 34,53 | 33,34 | 33,34 | 33,34 | 1.556 |
| 12 apr 2024 | 35,67 | 35,94 | 34,96 | 34,98 | 34,98 | 407 |
| 11 apr 2024 | 35,48 | 36,06 | 34,97 | 36,06 | 36,06 | 382 |
| 10 apr 2024 | 35,51 | 35,91 | 35,25 | 35,53 | 35,53 | 581 |
| 09 apr 2024 | 36,72 | 37,68 | 36,72 | 37,59 | 37,59 | 518 |
| 08 apr 2024 | 36,78 | 36,78 | 36,28 | 36,68 | 36,68 | 302 |
| 05 apr 2024 | 35,06 | 36,40 | 35,06 | 36,25 | 36,25 | 37 |
| 04 apr 2024 | 36,79 | 36,84 | 36,79 | 36,79 | 36,79 | 258 |
| 03 apr 2024 | 35,61 | 36,08 | 35,61 | 36,08 | 36,08 | 716 |
| 02 apr 2024 | 35,89 | 35,98 | 35,67 | 35,72 | 35,72 | 170 |
| 28 mar 2024 | 37,13 | 38,46 | 37,13 | 37,83 | 37,83 | 15.625 |
| 27 mar 2024 | 36,89 | 36,89 | 36,13 | 36,33 | 36,33 | 50 |
| 26 mar 2024 | 36,67 | 36,71 | 36,29 | 36,71 | 36,71 | 252 |
| 25 mar 2024 | 36,33 | 36,50 | 35,59 | 35,95 | 35,95 | 77 |
| 22 mar 2024 | 37,93 | 37,93 | 36,19 | 36,32 | 36,32 | 230 |
| 21 mar 2024 | 38,25 | 39,06 | 37,79 | 38,48 | 38,48 | 116 |
| 20 mar 2024 | 37,48 | 37,48 | 36,35 | 36,51 | 36,51 | 155 |
| 19 mar 2024 | 35,56 | 37,33 | 35,56 | 37,16 | 37,16 | 499 |
| 18 mar 2024 | 36,54 | 36,70 | 35,99 | 36,35 | 36,35 | 342 |
| 15 mar 2024 | 37,18 | 37,18 | 36,43 | 36,70 | 36,70 | 139 |
| 14 mar 2024 | 38,22 | 38,22 | 36,63 | 36,84 | 36,84 | 2.152 |
| 13 mar 2024 | 39,49 | 39,49 | 38,47 | 38,65 | 38,65 | 802 |
| 12 mar 2024 | 39,72 | 40,24 | 38,77 | 38,77 | 38,77 | 1.238 |
| 11 mar 2024 | 39,79 | 40,65 | 39,76 | 40,27 | 40,27 | 555 |
| 08 mar 2024 | 41,22 | 42,45 | 39,96 | 39,96 | 39,96 | 400 |
| 07 mar 2024 | 41,50 | 41,97 | 41,00 | 41,50 | 41,50 | 23 |
| 06 mar 2024 | 43,57 | 43,57 | 41,43 | 41,43 | 41,43 | 320 |
| 05 mar 2024 | 44,00 | 44,27 | 43,55 | 43,77 | 43,77 | 401 |
| 04 mar 2024 | 45,40 | 45,94 | 43,49 | 44,01 | 44,01 | 479 |
| 01 mar 2024 | 46,04 | 46,69 | 45,58 | 46,34 | 46,34 | 2.478 |
| 29 feb 2024 | 47,78 | 48,25 | 47,03 | 47,14 | 47,14 | 506 |
| 28 feb 2024 | 47,26 | 47,85 | 46,90 | 46,95 | 46,95 | 3.648 |
| 27 feb 2024 | 45,57 | 48,00 | 45,17 | 48,00 | 48,00 | 819 |
| 26 feb 2024 | 44,71 | 45,17 | 44,48 | 44,90 | 44,90 | 715 |
| 23 feb 2024 | 45,00 | 45,00 | 44,87 | 44,91 | 44,91 | 197 |
| 22 feb 2024 | 46,82 | 46,82 | 45,90 | 45,90 | 45,90 | 59 |
| 21 feb 2024 | 47,03 | 47,03 | 45,88 | 46,47 | 46,47 | 55 |
| 20 feb 2024 | 47,79 | 47,94 | 46,59 | 46,59 | 46,59 | 259 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 49,72 | 50,92 | 47,90 | 49,48 | 49,48 | 1.848 |
| 15 feb 2024 | 48,78 | 49,42 | 48,17 | 48,75 | 48,75 | 608 |
| 14 feb 2024 | 48,23 | 48,36 | 47,55 | 47,94 | 47,94 | 701 |
| 13 feb 2024 | 46,35 | 47,08 | 45,81 | 46,92 | 46,92 | 1.434 |
| 12 feb 2024 | 49,62 | 50,07 | 48,94 | 48,94 | 48,94 | 320 |
| 09 feb 2024 | 48,86 | 49,76 | 48,61 | 49,71 | 49,71 | 388 |
| 08 feb 2024 | 46,46 | 48,22 | 46,46 | 47,98 | 47,98 | 477 |
| 07 feb 2024 | 45,89 | 45,89 | 45,29 | 45,33 | 45,33 | 193 |
| 06 feb 2024 | 43,05 | 46,04 | 43,05 | 45,54 | 45,54 | 47 |
| 05 feb 2024 | 43,17 | 43,55 | 42,80 | 43,55 | 43,55 | 42 |
| 02 feb 2024 | 42,86 | 42,88 | 42,29 | 42,88 | 42,88 | 371 |
| 01 feb 2024 | 42,83 | 42,83 | 42,25 | 42,25 | 42,25 | 78 |
| 31 gen 2024 | 42,80 | 43,37 | 42,61 | 42,90 | 42,90 | 123 |
| 30 gen 2024 | 44,48 | 45,33 | 43,77 | 43,77 | 43,77 | 121 |
| 29 gen 2024 | 43,47 | 44,76 | 43,47 | 44,76 | 44,76 | 110 |
| 26 gen 2024 | 43,26 | 43,82 | 42,83 | 43,15 | 43,15 | 16 |
| 25 gen 2024 | 42,00 | 42,50 | 41,06 | 41,89 | 41,89 | 890 |
| 24 gen 2024 | 42,90 | 43,32 | 41,57 | 41,71 | 41,71 | 78 |
| 23 gen 2024 | 43,50 | 44,00 | 42,18 | 42,18 | 42,18 | 835 |
| 22 gen 2024 | 42,95 | 44,44 | 42,49 | 43,26 | 43,26 | 319 |
| 19 gen 2024 | 42,13 | 42,13 | 40,94 | 41,62 | 41,62 | 1.415 |
| 18 gen 2024 | 42,22 | 42,27 | 41,42 | 41,42 | 41,42 | 170 |
| 17 gen 2024 | 43,00 | 43,23 | 40,79 | 41,07 | 41,07 | 1.056 |
| 16 gen 2024 | 45,99 | 45,99 | 44,93 | 44,93 | 44,93 | 10 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 48,04 | 48,65 | 46,61 | 47,00 | 47,00 | 2.584 |
| 11 gen 2024 | 48,44 | 48,78 | 46,05 | 47,30 | 47,30 | 428 |
| 10 gen 2024 | 50,32 | 50,67 | 49,29 | 49,90 | 49,90 | 117 |
| 09 gen 2024 | 51,49 | 52,24 | 51,07 | 51,07 | 51,07 | 1.074 |
| 08 gen 2024 | 52,47 | 53,46 | 52,47 | 53,46 | 53,46 | 1.582 |
| 05 gen 2024 | 51,33 | 51,33 | 51,33 | 51,33 | 51,33 | 48 |
| 04 gen 2024 | 51,12 | 51,48 | 50,76 | 51,48 | 51,48 | 378 |
| 03 gen 2024 | 53,23 | 53,30 | 51,99 | 51,99 | 51,99 | 1.748 |
| 02 gen 2024 | 54,64 | 55,21 | 54,02 | 55,12 | 55,12 | 265 |
| 29 dic 2023 | 57,06 | 57,38 | 55,87 | 55,87 | 55,87 | 318 |
| 28 dic 2023 | 57,57 | 57,64 | 57,26 | 57,43 | 57,43 | 31 |
| 27 dic 2023 | 56,57 | 56,57 | 56,57 | 56,57 | 56,57 | 144 |
| 22 dic 2023 | 56,37 | 56,77 | 56,37 | 56,77 | 56,77 | 16 |
| 21 dic 2023 | 56,24 | 56,76 | 55,45 | 56,14 | 56,14 | 125 |
| 20 dic 2023 | 57,07 | 57,67 | 56,02 | 56,04 | 56,04 | 153 |
| 19 dic 2023 | 54,01 | 56,44 | 54,01 | 56,33 | 56,33 | 209 |
| 18 dic 2023 | 53,04 | 53,92 | 53,03 | 53,56 | 53,56 | 410 |
| 15 dic 2023 | 55,23 | 55,31 | 53,80 | 53,82 | 53,82 | 207 |
| 14 dic 2023 | 53,57 | 55,65 | 53,57 | 54,98 | 54,98 | 280 |
| 13 dic 2023 | 48,96 | 49,10 | 48,39 | 48,39 | 48,39 | 43 |
| 12 dic 2023 | 48,71 | 49,59 | 48,49 | 49,47 | 49,47 | 118 |
| 11 dic 2023 | 48,29 | 48,71 | 47,43 | 47,72 | 47,72 | 17 |
| 08 dic 2023 | 46,67 | 48,51 | 46,67 | 48,51 | 48,51 | 56 |
| 07 dic 2023 | 46,44 | 47,60 | 46,44 | 47,36 | 47,36 | 134 |
| 06 dic 2023 | 45,89 | 47,19 | 45,89 | 46,67 | 46,67 | 980 |
| 05 dic 2023 | 45,49 | 45,67 | 44,57 | 44,57 | 44,57 | 250 |
| 04 dic 2023 | 46,17 | 46,61 | 45,33 | 46,61 | 46,61 | 929 |
| 01 dic 2023 | 43,51 | 45,27 | 43,51 | 45,26 | 45,26 | 230 |
| *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.