Italia markets close in 1 hour 18 minutes
FTSE MIB
33.778,95 +32,29 (+0,10%) Dow Jones
37.942,98 +39,69 (+0,10%) Nasdaq
15.633,39 +27,91 (+0,18%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,74 -0,26 (-0,33%) Bitcoin EUR
54.615,10 +1.030,10 (+1,92%)
Mereo BioPharma Group plc (0A9G.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:54PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 3,1600 | 3,2700 | 3,1600 | 3,2700 | 3,2700 | 160 |
| 01 mag 2024 | 3,0880 | 3,1500 | 3,0650 | 3,1500 | 3,1500 | 4.645 |
| 30 apr 2024 | 2,8610 | 2,8610 | 2,8610 | 2,8610 | 2,8610 | 2.108 |
| 29 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 43 |
| 26 apr 2024 | 2,7800 | 2,7800 | 2,7750 | 2,7750 | 2,7750 | 804 |
| 25 apr 2024 | 2,7000 | 2,7700 | 2,7000 | 2,7517 | 2,7517 | 12.169 |
| 24 apr 2024 | 2,8509 | 2,8509 | 2,8400 | 2,8400 | 2,8400 | 2.000 |
| 23 apr 2024 | 2,8200 | 2,8200 | 2,7550 | 2,8150 | 2,8150 | 705 |
| 22 apr 2024 | 2,6800 | 2,6900 | 2,6550 | 2,6900 | 2,6900 | 1.110 |
| 19 apr 2024 | 2,6583 | 2,6583 | 2,6578 | 2,6578 | 2,6578 | 2.200 |
| 18 apr 2024 | 2,5750 | 2,6300 | 2,5750 | 2,6300 | 2,6300 | 1.030 |
| 17 apr 2024 | 2,6970 | 2,6970 | 2,6650 | 2,6650 | 2,6650 | 400 |
| 16 apr 2024 | 2,6450 | 2,6450 | 2,6150 | 2,6150 | 2,6150 | 1.269 |
| 15 apr 2024 | 2,6750 | 2,6750 | 2,6242 | 2,6350 | 2,6350 | 2.259 |
| 12 apr 2024 | 2,8120 | 2,8120 | 2,6750 | 2,6750 | 2,6750 | 1.749 |
| 11 apr 2024 | 2,9000 | 2,9000 | 2,8500 | 2,8500 | 2,8500 | 640 |
| 10 apr 2024 | 3,0200 | 3,0600 | 3,0200 | 3,0420 | 3,0420 | 3.596 |
| 09 apr 2024 | 3,0800 | 3,0820 | 3,0250 | 3,0391 | 3,0391 | 2.907 |
| 08 apr 2024 | 3,1820 | 3,1820 | 3,1700 | 3,1820 | 3,1820 | 4.639 |
| 05 apr 2024 | 3,2630 | 3,3500 | 3,2600 | 3,3216 | 3,3216 | 6.548 |
| 04 apr 2024 | 3,4088 | 3,4312 | 3,2800 | 3,2800 | 3,2800 | 2.819 |
| 03 apr 2024 | 3,3980 | 3,4250 | 3,3980 | 3,4250 | 3,4250 | 950 |
| 02 apr 2024 | 3,2750 | 3,3715 | 3,2750 | 3,3715 | 3,3715 | 1.002 |
| 28 mar 2024 | 3,0750 | 3,3850 | 3,0750 | 3,2650 | 3,2650 | 15.240 |
| 27 mar 2024 | 2,9250 | 3,0150 | 2,9250 | 3,0150 | 3,0150 | 1.002 |
| 26 mar 2024 | 2,9620 | 3,0400 | 2,9620 | 3,0400 | 3,0400 | 1.769 |
| 25 mar 2024 | 2,8801 | 2,9550 | 2,8801 | 2,9550 | 2,9550 | 1.378 |
| 22 mar 2024 | 2,9080 | 2,9950 | 2,8713 | 2,9950 | 2,9950 | 7.726 |
| 21 mar 2024 | 3,0450 | 3,0488 | 2,9820 | 2,9820 | 2,9820 | 2.206 |
| 20 mar 2024 | 2,9812 | 3,0593 | 2,9812 | 3,0409 | 3,0409 | 8.340 |
| 19 mar 2024 | 3,0750 | 3,0774 | 3,0050 | 3,0150 | 3,0150 | 3.535 |
| 18 mar 2024 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | 165 |
| 15 mar 2024 | 3,0920 | 3,1060 | 2,9750 | 3,0650 | 3,0650 | 19.879 |
| 14 mar 2024 | 3,0820 | 3,1150 | 3,0612 | 3,1120 | 3,1120 | 1.060 |
| 13 mar 2024 | 3,5520 | 3,5795 | 2,9988 | 3,2480 | 3,2480 | 36.820 |
| 12 mar 2024 | 3,4950 | 3,4980 | 3,4950 | 3,4980 | 3,4980 | 1.646 |
| 11 mar 2024 | 3,5500 | 3,5793 | 3,5500 | 3,5650 | 3,5650 | 10.436 |
| 08 mar 2024 | 3,6050 | 3,6050 | 3,5850 | 3,5850 | 3,5850 | 2.935 |
| 07 mar 2024 | 3,6950 | 3,7120 | 3,6950 | 3,7120 | 3,7120 | 380 |
| 06 mar 2024 | 3,6700 | 3,7850 | 3,6300 | 3,7850 | 3,7850 | 1.996 |
| 05 mar 2024 | 3,7920 | 3,8020 | 3,7480 | 3,7480 | 3,7480 | 647 |
| 04 mar 2024 | 3,9150 | 3,9150 | 3,7820 | 3,8699 | 3,8699 | 1.359 |
| 01 mar 2024 | 3,7650 | 4,0299 | 3,7650 | 3,9899 | 3,9899 | 2.562 |
| 29 feb 2024 | 3,8550 | 3,8850 | 3,7900 | 3,8150 | 3,8150 | 12.055 |
| 28 feb 2024 | 3,8400 | 3,8950 | 3,6850 | 3,7500 | 3,7500 | 13.222 |
| 27 feb 2024 | 3,7250 | 3,9850 | 3,6500 | 3,9150 | 3,9150 | 12.312 |
| 26 feb 2024 | 3,6440 | 3,8200 | 3,6419 | 3,6419 | 3,6419 | 3.919 |
| 23 feb 2024 | 3,5400 | 3,7890 | 3,5187 | 3,7609 | 3,7609 | 9.664 |
| 22 feb 2024 | 3,5450 | 3,6593 | 3,5418 | 3,5600 | 3,5600 | 2.270 |
| 21 feb 2024 | 3,5500 | 3,5500 | 3,4750 | 3,5400 | 3,5400 | 6.672 |
| 20 feb 2024 | 3,7180 | 3,7180 | 3,5186 | 3,5550 | 3,5550 | 9.143 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 3,6100 | 3,8400 | 3,6100 | 3,8400 | 3,8400 | 4.170 |
| 15 feb 2024 | 3,6500 | 3,6820 | 3,6300 | 3,6800 | 3,6800 | 3.918 |
| 14 feb 2024 | 3,6700 | 3,7950 | 3,5708 | 3,6499 | 3,6499 | 19.007 |
| 13 feb 2024 | 3,7610 | 3,8309 | 3,6220 | 3,7150 | 3,7150 | 17.054 |
| 12 feb 2024 | 3,9900 | 4,0780 | 3,8620 | 3,8720 | 3,8720 | 8.026 |
| 09 feb 2024 | 4,1450 | 4,1450 | 3,9850 | 3,9980 | 3,9980 | 3.312 |
| 08 feb 2024 | 3,8500 | 4,0650 | 3,8500 | 4,0650 | 4,0650 | 791 |
| 07 feb 2024 | 3,9520 | 3,9780 | 3,8601 | 3,9550 | 3,9550 | 6.112 |
| 06 feb 2024 | 4,0700 | 4,2250 | 4,0520 | 4,1050 | 4,1050 | 7.163 |
| 05 feb 2024 | 4,0380 | 4,3380 | 3,9550 | 4,0250 | 4,0250 | 18.457 |
| 02 feb 2024 | 3,9716 | 4,0780 | 3,8280 | 3,8280 | 3,8280 | 6.693 |
| 01 feb 2024 | 3,7900 | 4,0220 | 3,7565 | 4,0080 | 4,0080 | 3.077 |
| 31 gen 2024 | 3,7000 | 3,8620 | 3,6600 | 3,8300 | 3,8300 | 14.192 |
| 30 gen 2024 | 4,0680 | 4,0900 | 3,8112 | 3,8200 | 3,8200 | 10.606 |
| 29 gen 2024 | 3,9875 | 4,0300 | 3,7500 | 4,0300 | 4,0300 | 38.807 |
| 26 gen 2024 | 3,7200 | 4,1650 | 3,5599 | 4,1650 | 4,1650 | 29.199 |
| 25 gen 2024 | 3,4462 | 3,7263 | 3,2980 | 3,7263 | 3,7263 | 25.533 |
| 24 gen 2024 | 3,0213 | 3,2250 | 2,9912 | 3,2250 | 3,2250 | 4.519 |
| 23 gen 2024 | 3,0900 | 3,1500 | 2,8813 | 2,9200 | 2,9200 | 14.448 |
| 22 gen 2024 | 3,0950 | 3,1013 | 2,9687 | 2,9687 | 2,9687 | 8.869 |
| 19 gen 2024 | 2,9100 | 3,0900 | 2,8800 | 3,0900 | 3,0900 | 1.400 |
| 18 gen 2024 | 3,2280 | 3,2300 | 2,8850 | 2,9150 | 2,9150 | 12.916 |
| 17 gen 2024 | 3,1187 | 3,2850 | 3,1014 | 3,1014 | 3,1014 | 5.186 |
| 16 gen 2024 | 3,1380 | 3,1380 | 2,9600 | 3,0950 | 3,0950 | 5.751 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 2,9550 | 3,0687 | 2,9350 | 2,9620 | 2,9620 | 6.887 |
| 11 gen 2024 | 2,6805 | 2,7000 | 2,6750 | 2,7000 | 2,7000 | 1.600 |
| 10 gen 2024 | 2,7450 | 2,7988 | 2,7020 | 2,7988 | 2,7988 | 922 |
| 09 gen 2024 | 2,5950 | 2,7307 | 2,5950 | 2,7250 | 2,7250 | 2.751 |
| 08 gen 2024 | 2,3700 | 2,4950 | 2,2726 | 2,4950 | 2,4950 | 7.849 |
| 05 gen 2024 | 2,4500 | 2,4750 | 2,3920 | 2,4750 | 2,4750 | 701 |
| 04 gen 2024 | 2,3700 | 2,5700 | 2,3700 | 2,5700 | 2,5700 | 5.457 |
| 03 gen 2024 | 2,2500 | 2,4250 | 2,2480 | 2,4250 | 2,4250 | 14.495 |
| 02 gen 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 100 |
| 29 dic 2023 | 2,2800 | 2,3600 | 2,2450 | 2,3600 | 2,3600 | 9.420 |
| 28 dic 2023 | 2,4072 | 2,4072 | 2,2900 | 2,3290 | 2,3290 | 28.672 |
| 27 dic 2023 | 2,3280 | 2,4088 | 2,2650 | 2,4087 | 2,4087 | 18.070 |
| 22 dic 2023 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 100 |
| 21 dic 2023 | 2,0450 | 2,0450 | 2,0380 | 2,0380 | 2,0380 | 320 |
| 20 dic 2023 | 2,0688 | 2,0788 | 2,0680 | 2,0788 | 2,0788 | 4.161 |
| 19 dic 2023 | 2,1107 | 2,1450 | 2,1107 | 2,1450 | 2,1450 | 844 |
| 18 dic 2023 | 2,0600 | 2,1112 | 2,0600 | 2,1112 | 2,1112 | 5.243 |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | 2,1100 | 2,1100 | 2,0968 | 2,0968 | 2,0968 | 3.543 |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | 1,9950 | 1,9980 | 1,9600 | 1,9780 | 1,9780 | 475 |
| 11 dic 2023 | 1,9950 | 1,9993 | 1,9513 | 1,9993 | 1,9993 | 14.008 |
| 08 dic 2023 | 1,9400 | 2,0800 | 1,9400 | 2,0550 | 2,0550 | 5.065 |
| *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.