Italia markets close in 3 hours 50 minutes
FTSE MIB
33.530,12 -177,09 (-0,53%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,37 +0,54 (+0,67%) Bitcoin EUR
57.428,59 +178,11 (+0,31%)
Xeris Biopharma Holdings, Inc. (0A8E.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:01PM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 0,0000 | 0,0000 | 0,0000 | 2,1450 | 2,1450 | 43.000 |
| 24 giu 2024 | 2,1750 | 2,1750 | 2,0950 | 2,1000 | 2,1000 | 4.928 |
| 21 giu 2024 | 2,1350 | 2,1400 | 2,1100 | 2,1100 | 2,1100 | 24 |
| 20 giu 2024 | 2,1100 | 2,1412 | 2,1000 | 2,1300 | 2,1300 | 2.309 |
| 19 giu 2024 | - | - | - | - | - | - |
| 18 giu 2024 | 2,1650 | 2,1650 | 2,1350 | 2,1350 | 2,1350 | 4.999 |
| 17 giu 2024 | 2,2050 | 2,2050 | 2,1620 | 2,1620 | 2,1620 | 4.676 |
| 14 giu 2024 | 2,1850 | 2,2100 | 2,1800 | 2,2100 | 2,2100 | 1.800 |
| 13 giu 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 300 |
| 12 giu 2024 | 2,3060 | 2,3250 | 2,3060 | 2,3250 | 2,3250 | 1.200 |
| 11 giu 2024 | 2,2800 | 2,3100 | 2,2510 | 2,2720 | 2,2720 | 3.694 |
| 10 giu 2024 | 2,3150 | 2,3800 | 2,3009 | 2,3508 | 2,3508 | 6.297 |
| 07 giu 2024 | 2,3220 | 2,4900 | 2,3200 | 2,3200 | 2,3200 | 1.881 |
| 06 giu 2024 | 2,4300 | 2,4300 | 2,3650 | 2,3650 | 2,3650 | 2.645 |
| 05 giu 2024 | 2,3450 | 2,4150 | 2,3400 | 2,3900 | 2,3900 | 5.282 |
| 04 giu 2024 | 2,4040 | 2,4040 | 2,2550 | 2,3320 | 2,3320 | 19.288 |
| 03 giu 2024 | 2,2990 | 2,4900 | 2,2990 | 2,4228 | 2,4228 | 11.968 |
| 31 mag 2024 | 2,2597 | 2,3914 | 2,1920 | 2,2250 | 2,2250 | 16.594 |
| 30 mag 2024 | 1,9600 | 2,3000 | 1,9600 | 2,2700 | 2,2700 | 69.315 |
| 29 mag 2024 | 1,8700 | 1,9350 | 1,8650 | 1,9350 | 1,9350 | 1.602 |
| 28 mag 2024 | 1,8650 | 1,8650 | 1,8600 | 1,8650 | 1,8650 | 600 |
| 24 mag 2024 | 1,9580 | 1,9580 | 1,9200 | 1,9200 | 1,9200 | 1.595 |
| 23 mag 2024 | 1,9705 | 1,9880 | 1,9300 | 1,9300 | 1,9300 | 6.500 |
| 22 mag 2024 | 2,0000 | 2,0650 | 2,0000 | 2,0550 | 2,0550 | 3.662 |
| 21 mag 2024 | 2,0500 | 2,0500 | 1,9950 | 2,0000 | 2,0000 | 13.823 |
| 20 mag 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 5.623 |
| 17 mag 2024 | 1,9650 | 2,0000 | 1,9650 | 2,0000 | 2,0000 | 1.250 |
| 16 mag 2024 | 1,9550 | 2,0500 | 1,9500 | 2,0150 | 2,0150 | 14.139 |
| 15 mag 2024 | 1,9480 | 2,0250 | 1,9480 | 2,0201 | 2,0201 | 20.730 |
| 14 mag 2024 | 1,9400 | 1,9400 | 1,8700 | 1,9100 | 1,9100 | 1.994 |
| 13 mag 2024 | 1,8000 | 1,9550 | 1,8000 | 1,9000 | 1,9000 | 31.067 |
| 10 mag 2024 | 1,8080 | 1,8080 | 1,7550 | 1,7550 | 1,7550 | 15.686 |
| 09 mag 2024 | 1,7300 | 1,8600 | 1,7300 | 1,8600 | 1,8600 | 2.046 |
| 08 mag 2024 | 1,8573 | 1,8594 | 1,8380 | 1,8589 | 1,8589 | 35.708 |
| 07 mag 2024 | 1,8820 | 1,8984 | 1,8400 | 1,8900 | 1,8900 | 34.856 |
| 03 mag 2024 | 1,9150 | 1,9180 | 1,8620 | 1,8713 | 1,8713 | 5.023 |
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 1,7750 | 1,7880 | 1,7750 | 1,7799 | 1,7799 | 920 |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 6 |
| 26 apr 2024 | 1,7280 | 1,7280 | 1,7080 | 1,7080 | 1,7080 | 1.751 |
| 25 apr 2024 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | 7.262 |
| 24 apr 2024 | 1,7850 | 1,8000 | 1,7850 | 1,8000 | 1,8000 | 246 |
| 23 apr 2024 | 1,7950 | 1,8500 | 1,7900 | 1,8480 | 1,8480 | 1.443 |
| 22 apr 2024 | 1,7600 | 1,7600 | 1,7107 | 1,7107 | 1,7107 | 1.739 |
| 19 apr 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7000 | 1,7000 | 5.336 |
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | 1,7750 | 1,7850 | 1,7750 | 1,7850 | 1,7850 | 510 |
| 16 apr 2024 | 1,8500 | 1,8500 | 1,8200 | 1,8389 | 1,8389 | 32.791 |
| 15 apr 2024 | 1,8920 | 1,9250 | 1,8550 | 1,8550 | 1,8550 | 13.701 |
| 12 apr 2024 | 2,0180 | 2,0200 | 1,9080 | 1,9100 | 1,9100 | 5.167 |
| 11 apr 2024 | 1,9820 | 2,0294 | 1,9800 | 2,0220 | 2,0220 | 9.003 |
| 10 apr 2024 | 1,9730 | 1,9730 | 1,9350 | 1,9380 | 1,9380 | 2.400 |
| 09 apr 2024 | 2,0301 | 2,0350 | 2,0301 | 2,0350 | 2,0350 | 1.145 |
| 08 apr 2024 | 2,0225 | 2,0380 | 2,0050 | 2,0101 | 2,0101 | 15.957 |
| 05 apr 2024 | 2,0114 | 2,0750 | 2,0114 | 2,0750 | 2,0750 | 32.331 |
| 04 apr 2024 | 2,0900 | 2,0950 | 2,0520 | 2,0790 | 2,0790 | 45.586 |
| 03 apr 2024 | 2,0850 | 2,0950 | 2,0720 | 2,0720 | 2,0720 | 1.035 |
| 02 apr 2024 | 2,1120 | 2,1150 | 2,0700 | 2,0850 | 2,0850 | 21.661 |
| 28 mar 2024 | 2,1290 | 2,2500 | 2,1290 | 2,1980 | 2,1980 | 41.351 |
| 27 mar 2024 | 2,0800 | 2,0800 | 2,0012 | 2,0400 | 2,0400 | 11.091 |
| 26 mar 2024 | 2,1400 | 2,1400 | 2,0800 | 2,0989 | 2,0989 | 7.142 |
| 25 mar 2024 | 2,1450 | 2,1450 | 2,0807 | 2,0807 | 2,0807 | 12.778 |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 2,2080 | 2,2080 | 2,1200 | 2,1200 | 2,1200 | 11.716 |
| 20 mar 2024 | 2,1150 | 2,1396 | 2,1109 | 2,1150 | 2,1150 | 6.501 |
| 19 mar 2024 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | 1.694 |
| 18 mar 2024 | 2,1850 | 2,1850 | 2,1150 | 2,1350 | 2,1350 | 6.042 |
| 15 mar 2024 | 2,2280 | 2,2480 | 2,2050 | 2,2300 | 2,2300 | 14.953 |
| 14 mar 2024 | 2,1200 | 2,1550 | 2,0913 | 2,1188 | 2,1188 | 16.343 |
| 13 mar 2024 | 2,1720 | 2,2250 | 2,1550 | 2,1850 | 2,1850 | 1.900 |
| 12 mar 2024 | 2,2220 | 2,2280 | 2,1870 | 2,2150 | 2,2150 | 5.994 |
| 11 mar 2024 | 2,3100 | 2,3100 | 2,1920 | 2,1920 | 2,1920 | 9.299 |
| 08 mar 2024 | 2,5350 | 2,5450 | 2,3650 | 2,3650 | 2,3650 | 6.307 |
| 07 mar 2024 | 2,5120 | 2,5120 | 2,3150 | 2,3599 | 2,3599 | 9.963 |
| 06 mar 2024 | 2,9501 | 2,9520 | 2,4430 | 2,5200 | 2,5200 | 14.402 |
| 05 mar 2024 | 3,0675 | 3,1080 | 2,9700 | 3,0650 | 3,0650 | 9.878 |
| 04 mar 2024 | 3,2300 | 3,2300 | 3,1301 | 3,1301 | 3,1301 | 1.895 |
| 01 mar 2024 | 3,1400 | 3,2499 | 3,1400 | 3,2499 | 3,2499 | 13.209 |
| 29 feb 2024 | 3,1799 | 3,1799 | 3,0500 | 3,1050 | 3,1050 | 2.799 |
| 28 feb 2024 | 3,0650 | 3,0650 | 3,0507 | 3,0520 | 3,0520 | 835 |
| 27 feb 2024 | 3,1150 | 3,1150 | 3,1100 | 3,1150 | 3,1150 | 863 |
| 26 feb 2024 | 3,1993 | 3,1993 | 3,1990 | 3,1990 | 3,1990 | 261 |
| 23 feb 2024 | 3,0207 | 3,0588 | 2,9910 | 3,0010 | 3,0010 | 4.150 |
| 22 feb 2024 | 3,0811 | 3,1099 | 3,0811 | 3,1099 | 3,1099 | 3.300 |
| 21 feb 2024 | 3,1710 | 3,2110 | 2,9701 | 2,9701 | 2,9701 | 13.955 |
| 20 feb 2024 | 3,1800 | 3,2250 | 3,1800 | 3,2100 | 3,2100 | 3.862 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 3,1700 | 3,2480 | 3,1700 | 3,2250 | 3,2250 | 2.927 |
| 15 feb 2024 | 3,2300 | 3,2300 | 3,1793 | 3,1793 | 3,1793 | 5.467 |
| 14 feb 2024 | 2,9300 | 3,0990 | 2,9150 | 3,0990 | 3,0990 | 13.562 |
| 13 feb 2024 | 2,8750 | 2,9850 | 2,8550 | 2,8550 | 2,8550 | 3.217 |
| 12 feb 2024 | 2,9010 | 2,9500 | 2,9000 | 2,9300 | 2,9300 | 4.848 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 2,5820 | 2,6850 | 2,5820 | 2,6850 | 2,6850 | 1.400 |
| 07 feb 2024 | 2,6580 | 2,6850 | 2,6420 | 2,6420 | 2,6420 | 1.260 |
| 06 feb 2024 | 2,5750 | 2,5893 | 2,5750 | 2,5893 | 2,5893 | 3.080 |
| 05 feb 2024 | 2,4220 | 2,4708 | 2,3920 | 2,4620 | 2,4620 | 1.875 |
| 02 feb 2024 | 2,4750 | 2,4750 | 2,4450 | 2,4680 | 2,4680 | 1.175 |
| 01 feb 2024 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2.500 |
| *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.