Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.520,54 +73,48 (+0,13%)
H. Lundbeck A/S (0ABR.L)
LSE - LSE Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
Alla chiusura: 05:42PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 09 mag 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 08 mag 2024 | 29,15 | 29,65 | 29,15 | 29,44 | 29,44 | 7.866 |
| 07 mag 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 03 mag 2024 | 28,90 | 28,90 | 28,75 | 28,75 | 28,75 | 2.500 |
| 02 mag 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 01 mag 2024 | 29,15 | 29,15 | 28,90 | 28,90 | 28,90 | 398 |
| 30 apr 2024 | 29,00 | 29,30 | 28,90 | 29,30 | 29,30 | 3.063 |
| 29 apr 2024 | 28,00 | 28,60 | 28,00 | 28,60 | 28,60 | 950 |
| 26 apr 2024 | 28,30 | 28,30 | 28,10 | 28,15 | 28,15 | 6.576 |
| 25 apr 2024 | 27,95 | 28,35 | 27,95 | 28,28 | 28,28 | 1.210 |
| 24 apr 2024 | 28,35 | 28,40 | 28,25 | 28,30 | 28,30 | 2.241 |
| 23 apr 2024 | 28,55 | 28,55 | 28,25 | 28,25 | 28,25 | 1.217 |
| 22 apr 2024 | 27,85 | 28,25 | 27,85 | 28,20 | 28,20 | 688 |
| 19 apr 2024 | 27,55 | 27,95 | 27,55 | 27,95 | 27,95 | 2.753 |
| 18 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 17 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 687 |
| 16 apr 2024 | 28,05 | 28,05 | 27,85 | 28,05 | 28,05 | 193 |
| 15 apr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | 31 |
| 12 apr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | 10 |
| 11 apr 2024 | 28,64 | 28,70 | 28,60 | 28,60 | 28,60 | 1.438 |
| 10 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 09 apr 2024 | 28,45 | 28,90 | 28,45 | 28,80 | 28,80 | 4.241 |
| 08 apr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 483 |
| 05 apr 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | 82 |
| 04 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | 510 |
| 03 apr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 344 |
| 02 apr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 28 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 27 mar 2024 | 28,30 | 28,70 | 28,30 | 28,70 | 28,70 | 77 |
| 26 mar 2024 | 27,80 | 27,82 | 27,74 | 27,74 | 27,74 | 866 |
| 25 mar 2024 | 28,00 | 28,00 | 27,98 | 27,98 | 27,98 | 43 |
| 22 mar 2024 | 28,06 | 28,06 | 27,80 | 27,99 | 27,99 | 1.248 |
| 21 mar 2024 | 28,36 | 28,36 | 28,20 | 28,20 | 28,20 | 948 |
| 21 mar 2024 | 0.7 Dividendo | |||||
| 20 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 27,84 | - |
| 19 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 27,84 | - |
| 18 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 27,84 | - |
| 15 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 27,84 | 361 |
| 14 mar 2024 | 28,96 | 28,98 | 28,90 | 28,90 | 28,19 | 7.796 |
| 13 mar 2024 | 28,88 | 28,88 | 28,85 | 28,85 | 28,14 | 95 |
| 12 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,23 | - |
| 11 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,23 | 412 |
| 08 mar 2024 | 29,26 | 29,40 | 29,26 | 29,40 | 28,68 | 1.281 |
| 07 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,68 | 290 |
| 06 mar 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 28,64 | 295 |
| 05 mar 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 28,79 | - |
| 04 mar 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 28,79 | 297 |
| 01 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,15 | - |
| 29 feb 2024 | 29,70 | 29,88 | 29,70 | 29,88 | 29,15 | 34.934 |
| 28 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,24 | - |
| 27 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,24 | - |
| 26 feb 2024 | 30,06 | 30,06 | 29,98 | 29,98 | 29,24 | 518 |
| 23 feb 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 29,38 | 586 |
| 22 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,26 | - |
| 21 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,26 | - |
| 20 feb 2024 | 30,14 | 30,14 | 30,00 | 30,00 | 29,26 | 1.219 |
| 19 feb 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 29,79 | 6 |
| 16 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,19 | - |
| 15 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,19 | 324 |
| 14 feb 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,27 | - |
| 13 feb 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,27 | - |
| 12 feb 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,27 | 77 |
| 09 feb 2024 | 29,16 | 29,16 | 29,00 | 29,00 | 28,29 | 818 |
| 08 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 28,78 | - |
| 07 feb 2024 | 29,50 | 29,58 | 29,50 | 29,50 | 28,78 | 401 |
| 06 feb 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 29,63 | - |
| 05 feb 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 29,63 | - |
| 02 feb 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 29,63 | - |
| 01 feb 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 29,63 | - |
| 31 gen 2024 | 30,43 | 30,43 | 30,36 | 30,38 | 29,63 | 2.411 |
| 30 gen 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 29,34 | - |
| 29 gen 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 29,34 | 252 |
| 26 gen 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 29,83 | 227 |
| 25 gen 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 29,28 | 626 |
| 24 gen 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 29,67 | 86 |
| 23 gen 2024 | 29,92 | 29,97 | 29,90 | 29,97 | 29,23 | 1.847 |
| 22 gen 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 29,40 | 65 |
| 19 gen 2024 | 29,90 | 29,90 | 29,58 | 29,58 | 28,85 | 664 |
| 18 gen 2024 | 29,48 | 29,48 | 29,46 | 29,46 | 28,74 | 529 |
| 17 gen 2024 | 29,92 | 29,92 | 29,58 | 29,68 | 28,95 | 7.701 |
| 16 gen 2024 | 30,20 | 30,22 | 30,14 | 30,14 | 29,40 | 9.767 |
| 15 gen 2024 | 30,68 | 30,68 | 30,32 | 30,42 | 29,67 | 1.732 |
| 12 gen 2024 | 30,78 | 31,20 | 30,78 | 31,03 | 30,27 | 2.792 |
| 11 gen 2024 | 30,38 | 30,38 | 30,26 | 30,26 | 29,52 | 1.737 |
| 10 gen 2024 | 30,50 | 30,94 | 30,50 | 30,58 | 29,83 | 2.948 |
| 09 gen 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 28,83 | - |
| 08 gen 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 28,83 | 475 |
| 05 gen 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 28,66 | - |
| 04 gen 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 28,66 | 94 |
| 03 gen 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 28,82 | 79 |
| 02 gen 2024 | 29,06 | 29,76 | 29,06 | 29,72 | 28,99 | 20.515 |
| 29 dic 2023 | 28,76 | 28,76 | 28,70 | 28,70 | 27,99 | 484 |
| 28 dic 2023 | 28,48 | 28,80 | 28,48 | 28,80 | 28,09 | 3.527 |
| 27 dic 2023 | 28,54 | 28,68 | 28,54 | 28,66 | 27,96 | 2.666 |
| 22 dic 2023 | 28,54 | 28,56 | 28,54 | 28,54 | 27,84 | 116 |
| 21 dic 2023 | 28,56 | 28,62 | 28,56 | 28,60 | 27,90 | 3.100 |
| 20 dic 2023 | 28,80 | 28,84 | 28,72 | 28,72 | 28,02 | 2.126 |
| 19 dic 2023 | 28,96 | 28,96 | 28,54 | 28,60 | 27,90 | 2.274 |
| 18 dic 2023 | 28,92 | 28,98 | 28,90 | 28,90 | 28,19 | 2.134 |
| *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.