Italia markets closed

Aytu BioPharma, Inc. (0A8M.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,8100+0,0100 (+0,36%)
Alla chiusura: 06:01PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024------
29 apr 20242,85002,93002,85002,93002,9300192
26 apr 20242,91002,91002,80002,80002,800040
25 apr 20242,87002,87002,87002,87002,870013
24 apr 2024------
23 apr 20242,76002,76002,76002,76002,76002
22 apr 20242,75002,89002,75002,75002,750018
19 apr 2024------
18 apr 20242,88002,88002,80172,80172,8017110
17 apr 2024------
16 apr 20242,74002,74002,74002,74002,740038
15 apr 20242,90002,90002,77102,77102,771016
12 apr 20243,11003,11602,86012,97502,97501.035
11 apr 20243,14473,14473,14473,14473,1447326
10 apr 20243,38003,38003,23583,23583,23587
09 apr 20243,29303,32203,29303,32203,3220253
08 apr 20243,12263,12263,11003,11003,11003
05 apr 20243,17203,20603,17003,20603,206092
04 apr 2024------
03 apr 20243,01003,01003,01003,01003,01005
02 apr 2024------
28 mar 20243,09993,11433,03003,11433,1143735
27 mar 20243,07003,07512,98002,98002,9800391
26 mar 2024------
25 mar 20243,04003,13492,91003,05003,050050
22 mar 20243,07663,07663,07663,07663,07663
21 mar 20242,96302,98032,91362,91362,913675
20 mar 20242,87002,98002,87002,98002,9800591
19 mar 20242,91372,98612,85002,85332,8533372
18 mar 20242,86193,09422,78002,78002,7800127
15 mar 20242,90002,90002,90002,90002,90004
14 mar 20243,13803,13803,01003,01003,0100159
13 mar 20243,12003,21093,01003,06843,0684150
12 mar 20243,19923,20003,13013,13013,1301273
11 mar 20243,03703,24993,01003,24993,249993
08 mar 20243,14133,19993,11093,16003,1600517
07 mar 20243,01003,07353,01003,07353,0735121
06 mar 20243,01963,07002,99493,07003,070059
05 mar 20243,00003,07172,91013,07173,071759
04 mar 20242,99002,99002,99002,99002,990025
01 mar 20242,95352,95352,83012,87582,8758684
29 feb 20242,95742,98112,92002,92002,920025
28 feb 20242,91112,91112,84002,88002,880021
27 feb 20242,92002,92812,82002,89002,890035
26 feb 20242,81002,90602,81002,88332,883325
23 feb 2024------
22 feb 20243,05263,05263,05263,05263,052626
21 feb 20243,21503,27943,13003,21623,2162212
20 feb 20243,17003,33003,13003,18343,18342.027
19 feb 2024------
16 feb 20243,17793,17793,11063,11063,110648
15 feb 20243,18003,20503,11063,12053,1205217
14 feb 20242,98173,38752,98173,20503,2050595
13 feb 20242,94042,94042,88002,92002,9200514
12 feb 20242,92002,94472,85002,90342,9034326
09 feb 20242,73002,81452,73002,81402,814097
08 feb 20242,54002,54002,54002,54002,54002
07 feb 20242,56502,56502,52002,52002,520020
06 feb 20242,48002,64992,48002,64992,6499421
05 feb 20242,60002,64002,50002,63922,6392157
02 feb 20242,66612,66612,66612,66612,666149
01 feb 20242,68802,73792,62002,73792,737922
31 gen 20242,77002,84002,75002,78472,784749
30 gen 20242,81532,81532,76182,76182,761891
29 gen 20242,83152,83152,77502,77502,775029
26 gen 20242,71002,83432,71002,78552,785511
25 gen 20242,66502,66502,63362,63362,633669
24 gen 2024------
23 gen 20242,75292,83002,75002,80002,800062
22 gen 20242,51002,93632,51002,86872,8687535
19 gen 20242,42572,43912,42532,42532,4253103
18 gen 20242,40202,49252,37002,41002,41001.493
17 gen 20242,47002,47392,45002,45182,451831
16 gen 20242,54842,54842,52002,53002,5300242
15 gen 2024------
12 gen 20242,57952,59012,55002,58282,5828116
11 gen 20242,66152,69752,53502,68752,6875364
10 gen 20242,67002,67802,67002,67802,67806
09 gen 2024------
08 gen 2024------
05 gen 20242,78002,78002,78002,78002,7800198
04 gen 20242,91002,91002,81642,81642,816412
03 gen 20242,76002,91002,76002,84002,8400397
02 gen 20242,87002,87002,76002,84002,840068
29 dic 20232,94002,94002,74002,89002,8900244
28 dic 20232,98003,03002,86002,97002,97002.050
27 dic 20233,00203,00203,00203,00203,0020150
22 dic 20232,94802,95002,91002,93132,9313513
21 dic 20232,85002,96002,85002,96002,9600300
20 dic 20232,91002,98002,91002,98002,9800547
19 dic 20232,87002,93002,85002,90002,900017.405
18 dic 20232,91002,91002,86002,86002,8600794
15 dic 20232,91503,01002,86002,87002,87002.094
14 dic 20232,65002,92002,65002,86002,8600844
13 dic 20232,35382,35382,35382,35382,3538100
12 dic 20232,38002,47002,38002,39002,3900194
11 dic 20232,39202,44002,35002,39002,3900256
08 dic 20232,44002,55002,36002,55002,550098
07 dic 20232,32002,35002,32002,35002,35008
06 dic 20232,39202,45002,36002,41002,41004.480
*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...