Italia markets open in 2 hours 6 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0768 +0,0001 (+0,01%) Bitcoin EUR
59.539,60 +675,16 (+1,15%) CMC Crypto 200
1.329,45 +52,47 (+4,11%)
MyMD Pharmaceuticals, Inc. (0A8D.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:13PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 200 |
| 02 mag 2024 | 3,1275 | 3,1275 | 3,1275 | 3,1275 | 3,1275 | 12 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 2,8500 | 2,9200 | 2,8500 | 2,9200 | 2,9200 | 116 |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 2,5628 | 2,5628 | 2,5628 | 2,5628 | 2,5628 | 200 |
| 23 apr 2024 | 2,6789 | 2,6789 | 2,5600 | 2,5600 | 2,5600 | 15 |
| 22 apr 2024 | - | - | - | - | - | - |
| 19 apr 2024 | 2,5311 | 2,5311 | 2,5311 | 2,5311 | 2,5311 | 8 |
| 18 apr 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 100 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 15 apr 2024 | 2,2544 | 2,2544 | 2,2544 | 2,2544 | 2,2544 | 210 |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | 2,8172 | 2,8172 | 2,8172 | 2,8172 | 2,8172 | 90 |
| 10 apr 2024 | 2,6500 | 2,8716 | 2,5627 | 2,7200 | 2,7200 | 1.429 |
| 09 apr 2024 | 3,6800 | 3,6800 | 2,2350 | 2,2350 | 2,2350 | 15.133 |
| 08 apr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 66 |
| 05 apr 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 1 |
| 04 apr 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 2,4500 | 2,4500 | 2,3800 | 2,4000 | 2,4000 | 204 |
| 25 mar 2024 | 2,4938 | 2,5000 | 2,4938 | 2,5000 | 2,5000 | 106 |
| 22 mar 2024 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | 44 |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 3,1100 | 3,1650 | 3,1100 | 3,1600 | 3,1600 | 300 |
| 06 mar 2024 | 3,1750 | 3,2000 | 3,1596 | 3,1596 | 3,1596 | 300 |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 3,3900 | 3,3900 | 3,3200 | 3,3200 | 3,3200 | 1 |
| 27 feb 2024 | 3,4499 | 3,4499 | 3,4499 | 3,4499 | 3,4499 | 66 |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 3,6000 | 3,6000 | 3,5140 | 3,5140 | 3,5140 | 8.520 |
| 20 feb 2024 | 3,0500 | 3,6280 | 3,0500 | 3,6280 | 3,6280 | 313 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 3,2700 | 3,2700 | 2,9279 | 2,9877 | 2,9877 | 2.307 |
| 15 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 0.033333:1 Frazionamento azionario | |||||
| 14 feb 2024 | 3,8220 | 3,9900 | 3,7890 | 3,9900 | 3,9900 | 498 |
| 13 feb 2024 | 4,3020 | 4,3020 | 3,4290 | 3,5670 | 3,5670 | 96 |
| 12 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 1.243 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 1 |
| 05 feb 2024 | 3,9960 | 3,9960 | 3,9750 | 3,9750 | 3,9750 | 46 |
| 02 feb 2024 | 3,9450 | 3,9450 | 3,9000 | 3,9000 | 3,9000 | 15 |
| 01 feb 2024 | 4,4910 | 4,4910 | 4,4370 | 4,4370 | 4,4370 | 23 |
| 31 gen 2024 | 4,9200 | 4,9200 | 4,9170 | 4,9200 | 4,9200 | 33 |
| 30 gen 2024 | 4,8660 | 4,8660 | 4,8630 | 4,8630 | 4,8630 | 35 |
| 29 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 26 gen 2024 | 4,8120 | 4,8120 | 4,8120 | 4,8120 | 4,8120 | 33 |
| 25 gen 2024 | 5,1870 | 5,3550 | 5,1870 | 5,3550 | 5,3550 | 19 |
| 24 gen 2024 | 5,4240 | 5,4510 | 5,2380 | 5,2380 | 5,2380 | 58 |
| 23 gen 2024 | 5,5800 | 5,5800 | 5,5260 | 5,5260 | 5,5260 | 117 |
| 22 gen 2024 | 5,6211 | 5,6220 | 5,6211 | 5,6220 | 5,6220 | 166 |
| 19 gen 2024 | 5,3970 | 5,3970 | 5,3547 | 5,3970 | 5,3970 | 26 |
| 18 gen 2024 | 5,6100 | 5,6100 | 5,4930 | 5,4930 | 5,4930 | 50 |
| 17 gen 2024 | 5,0850 | 5,3580 | 5,0850 | 5,3580 | 5,3580 | 141 |
| 16 gen 2024 | 5,7900 | 5,7900 | 5,4900 | 5,4900 | 5,4900 | 80 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | - | - | - | - | - | - |
| 11 gen 2024 | 5,9250 | 5,9250 | 5,9250 | 5,9250 | 5,9250 | 3 |
| 10 gen 2024 | 6,2250 | 6,2400 | 6,1350 | 6,2400 | 6,2400 | 213 |
| 09 gen 2024 | 6,2250 | 6,2250 | 6,0300 | 6,2100 | 6,2100 | 340 |
| 08 gen 2024 | 6,2025 | 6,3000 | 6,1620 | 6,3000 | 6,3000 | 198 |
| 05 gen 2024 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 33 |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 6,9000 | 6,9900 | 6,9000 | 6,9120 | 6,9120 | 426 |
| 02 gen 2024 | 7,8000 | 7,8000 | 7,7850 | 7,7970 | 7,7970 | 280 |
| 29 dic 2023 | 7,3500 | 9,6000 | 7,0590 | 7,8000 | 7,8000 | 396 |
| 28 dic 2023 | 9,9210 | 9,9210 | 9,0180 | 9,1530 | 9,1530 | 223 |
| 27 dic 2023 | 7,2900 | 7,2900 | 7,2900 | 7,2900 | 7,2900 | 1 |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | - | - | - | - | - | - |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | - | - | - | - | - | - |
| 15 dic 2023 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 159 |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | 7,9320 | 7,9320 | 7,9320 | 7,9320 | 7,9320 | 10 |
| 12 dic 2023 | - | - | - | - | - | - |
| *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.