Italia markets closed
FTSE MIB
33.920,79 +39,29 (+0,12%) Dow Jones
37.927,69 +152,31 (+0,40%) Nasdaq
15.428,17 -173,33 (-1,11%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,13 +0,40 (+0,48%) Bitcoin EUR
60.553,40 +895,99 (+1,50%)
PolyPeptide Group AG (0AAJ.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 03:54PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 28,55 | 29,10 | 28,55 | 29,10 | 29,10 | 328 |
| 18 apr 2024 | 28,60 | 29,35 | 28,30 | 29,20 | 29,20 | 74.003 |
| 17 apr 2024 | 29,10 | 29,10 | 28,68 | 28,80 | 28,80 | 28.586 |
| 16 apr 2024 | 28,55 | 29,00 | 28,25 | 28,40 | 28,40 | 10.013 |
| 15 apr 2024 | 28,90 | 29,45 | 28,30 | 29,10 | 29,10 | 24.438 |
| 12 apr 2024 | 28,65 | 29,04 | 27,90 | 28,17 | 28,17 | 11.168 |
| 11 apr 2024 | 29,95 | 30,43 | 29,45 | 29,73 | 29,73 | 20.187 |
| 10 apr 2024 | 29,30 | 29,95 | 29,28 | 29,85 | 29,85 | 19.166 |
| 09 apr 2024 | 29,70 | 29,85 | 29,43 | 29,60 | 29,60 | 28.699 |
| 08 apr 2024 | 28,60 | 29,51 | 28,35 | 29,45 | 29,45 | 17.847 |
| 05 apr 2024 | 28,40 | 28,80 | 28,05 | 28,58 | 28,58 | 9.390 |
| 04 apr 2024 | 28,65 | 28,70 | 28,05 | 28,25 | 28,25 | 15.514 |
| 03 apr 2024 | 28,85 | 29,50 | 28,65 | 28,75 | 28,75 | 35.660 |
| 02 apr 2024 | 30,05 | 30,40 | 28,05 | 30,15 | 30,15 | 15.132 |
| 28 mar 2024 | 30,90 | 30,90 | 29,90 | 30,34 | 30,34 | 56.711 |
| 27 mar 2024 | 28,26 | 29,68 | 28,26 | 29,58 | 29,58 | 6.189 |
| 26 mar 2024 | 29,26 | 29,43 | 28,09 | 28,36 | 28,36 | 15.836 |
| 25 mar 2024 | 27,20 | 28,24 | 27,04 | 28,24 | 28,24 | 16.803 |
| 22 mar 2024 | 27,18 | 27,48 | 27,14 | 27,33 | 27,33 | 5.134 |
| 21 mar 2024 | 26,26 | 27,20 | 26,26 | 27,06 | 27,06 | 23.295 |
| 20 mar 2024 | 25,00 | 26,10 | 24,76 | 25,45 | 25,45 | 19.699 |
| 19 mar 2024 | 24,50 | 24,74 | 24,12 | 24,24 | 24,24 | 27.011 |
| 18 mar 2024 | 24,16 | 24,60 | 23,86 | 23,92 | 23,92 | 34.066 |
| 15 mar 2024 | 23,70 | 23,70 | 23,00 | 23,24 | 23,24 | 3.636 |
| 14 mar 2024 | 21,66 | 22,80 | 21,66 | 22,72 | 22,72 | 11.948 |
| 13 mar 2024 | 21,02 | 21,64 | 20,68 | 20,68 | 20,68 | 16.405 |
| 12 mar 2024 | 17,99 | 20,17 | 17,13 | 19,93 | 19,93 | 3.721 |
| 11 mar 2024 | 17,24 | 17,24 | 16,81 | 17,02 | 17,02 | 14.496 |
| 08 mar 2024 | 17,26 | 17,75 | 16,83 | 17,75 | 17,75 | 1.259 |
| 07 mar 2024 | 17,30 | 17,30 | 16,28 | 17,30 | 17,30 | 34.614 |
| 06 mar 2024 | 15,71 | 16,56 | 15,71 | 16,01 | 16,01 | 17.991 |
| 05 mar 2024 | 15,70 | 15,74 | 15,58 | 15,74 | 15,74 | 2.176 |
| 04 mar 2024 | 15,50 | 15,95 | 15,50 | 15,95 | 15,95 | 20.946 |
| 01 mar 2024 | 15,79 | 15,95 | 15,56 | 15,79 | 15,79 | 18.696 |
| 29 feb 2024 | 16,49 | 16,49 | 16,10 | 16,10 | 16,10 | 6.346 |
| 28 feb 2024 | 16,75 | 16,92 | 16,59 | 16,59 | 16,59 | 1.674 |
| 27 feb 2024 | 16,99 | 16,99 | 16,82 | 16,89 | 16,89 | 1.164 |
| 26 feb 2024 | 16,29 | 16,53 | 16,20 | 16,53 | 16,53 | 1.901 |
| 23 feb 2024 | 16,36 | 16,36 | 16,21 | 16,34 | 16,34 | 2.760 |
| 22 feb 2024 | 16,39 | 16,52 | 16,03 | 16,39 | 16,39 | 8.528 |
| 21 feb 2024 | 17,18 | 17,18 | 16,43 | 16,70 | 16,70 | 18.002 |
| 20 feb 2024 | 17,13 | 17,29 | 16,93 | 17,19 | 17,19 | 1.757 |
| 19 feb 2024 | 16,26 | 17,27 | 16,26 | 16,92 | 16,92 | 4.318 |
| 16 feb 2024 | 16,52 | 16,87 | 16,48 | 16,64 | 16,64 | 1.948 |
| 15 feb 2024 | 16,36 | 16,83 | 16,36 | 16,63 | 16,63 | 3.061 |
| 14 feb 2024 | 16,45 | 16,57 | 16,16 | 16,45 | 16,45 | 1.623 |
| 13 feb 2024 | 16,19 | 16,23 | 15,95 | 16,05 | 16,05 | 2.035 |
| 12 feb 2024 | 16,01 | 16,37 | 16,00 | 16,03 | 16,03 | 2.480 |
| 09 feb 2024 | 15,88 | 16,17 | 15,88 | 16,00 | 16,00 | 5.318 |
| 08 feb 2024 | 15,25 | 15,97 | 15,25 | 15,96 | 15,96 | 1.430 |
| 07 feb 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | 58 |
| 06 feb 2024 | 14,87 | 15,32 | 14,87 | 15,32 | 15,32 | 2.320 |
| 05 feb 2024 | 14,65 | 15,53 | 14,65 | 15,28 | 15,28 | 2.957 |
| 02 feb 2024 | 14,83 | 15,32 | 14,83 | 15,32 | 15,32 | 459 |
| 01 feb 2024 | 15,81 | 15,82 | 15,28 | 15,79 | 15,79 | 60 |
| 31 gen 2024 | 15,79 | 15,85 | 15,67 | 15,85 | 15,85 | 3.235 |
| 30 gen 2024 | 15,96 | 16,14 | 15,83 | 15,83 | 15,83 | 1.687 |
| 29 gen 2024 | 15,86 | 16,11 | 15,86 | 15,96 | 15,96 | 3.055 |
| 26 gen 2024 | 16,05 | 16,10 | 15,23 | 15,91 | 15,91 | 84.051 |
| 25 gen 2024 | 15,02 | 15,06 | 14,78 | 14,99 | 14,99 | 2.490 |
| 24 gen 2024 | 15,44 | 15,56 | 15,09 | 15,09 | 15,09 | 5.842 |
| 23 gen 2024 | 15,39 | 15,42 | 14,62 | 15,42 | 15,42 | 4.205 |
| 22 gen 2024 | 14,50 | 14,50 | 14,25 | 14,46 | 14,46 | 20.608 |
| 19 gen 2024 | 14,40 | 14,42 | 14,19 | 14,19 | 14,19 | 20.375 |
| 18 gen 2024 | 14,70 | 14,70 | 14,22 | 14,42 | 14,42 | 11.604 |
| 17 gen 2024 | 14,51 | 14,63 | 14,40 | 14,63 | 14,63 | 17.534 |
| 16 gen 2024 | 15,35 | 15,35 | 14,56 | 14,83 | 14,83 | 25.390 |
| 15 gen 2024 | 16,05 | 16,05 | 15,72 | 15,78 | 15,78 | 3.654 |
| 12 gen 2024 | 16,30 | 16,38 | 15,96 | 15,99 | 15,99 | 20.615 |
| 11 gen 2024 | 16,90 | 16,90 | 16,14 | 16,14 | 16,14 | 5.051 |
| 10 gen 2024 | 16,98 | 17,50 | 16,40 | 16,40 | 16,40 | 6.165 |
| 09 gen 2024 | 16,52 | 16,96 | 16,16 | 16,80 | 16,80 | 10.577 |
| 08 gen 2024 | 16,60 | 16,79 | 16,53 | 16,79 | 16,79 | 3.567 |
| 05 gen 2024 | 17,98 | 17,98 | 16,71 | 17,90 | 17,90 | 6.005 |
| 04 gen 2024 | 17,59 | 18,29 | 17,55 | 17,64 | 17,64 | 3.329 |
| 03 gen 2024 | 18,03 | 18,27 | 17,24 | 17,50 | 17,50 | 9.291 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 17,86 | 17,86 | 17,52 | 17,52 | 17,52 | 5.681 |
| 28 dic 2023 | 17,92 | 17,92 | 17,32 | 17,91 | 17,91 | 8.602 |
| 27 dic 2023 | 17,42 | 17,71 | 17,20 | 17,56 | 17,56 | 1.742 |
| 22 dic 2023 | 16,60 | 17,42 | 16,50 | 17,24 | 17,24 | 93.073 |
| 21 dic 2023 | 16,90 | 17,05 | 16,37 | 16,68 | 16,68 | 15.151 |
| 20 dic 2023 | 16,73 | 16,94 | 16,31 | 16,82 | 16,82 | 37.927 |
| 19 dic 2023 | 17,28 | 17,46 | 16,63 | 17,04 | 17,04 | 15.123 |
| 18 dic 2023 | 17,28 | 17,28 | 16,94 | 17,05 | 17,05 | 3.434 |
| 15 dic 2023 | 17,85 | 17,92 | 17,31 | 17,36 | 17,36 | 16.098 |
| 14 dic 2023 | 16,83 | 17,53 | 16,83 | 17,53 | 17,53 | 6.517 |
| 13 dic 2023 | 16,73 | 16,92 | 16,45 | 16,45 | 16,45 | 9.676 |
| 12 dic 2023 | 16,78 | 16,99 | 16,16 | 16,65 | 16,65 | 19.605 |
| 11 dic 2023 | 17,40 | 17,42 | 16,85 | 17,17 | 17,17 | 31.020 |
| 08 dic 2023 | 17,93 | 17,93 | 17,22 | 17,48 | 17,48 | 38.621 |
| 07 dic 2023 | 18,27 | 18,27 | 17,67 | 17,80 | 17,80 | 11.545 |
| 06 dic 2023 | 17,82 | 18,58 | 17,82 | 18,19 | 18,19 | 27.369 |
| 05 dic 2023 | 18,32 | 18,32 | 17,92 | 17,95 | 17,95 | 5.438 |
| 04 dic 2023 | 18,54 | 18,67 | 18,10 | 18,13 | 18,13 | 9.030 |
| 01 dic 2023 | 18,33 | 18,50 | 18,06 | 18,37 | 18,37 | 5.612 |
| 30 nov 2023 | 18,95 | 18,95 | 18,00 | 18,51 | 18,51 | 8.158 |
| 29 nov 2023 | 18,96 | 19,24 | 18,57 | 18,84 | 18,84 | 3.294 |
| 28 nov 2023 | 18,34 | 18,50 | 18,10 | 18,34 | 18,34 | 4.060 |
| 27 nov 2023 | 18,85 | 18,85 | 18,53 | 18,67 | 18,67 | 5.278 |
| *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.