Italia markets closed

MedinCell S.A. (0ACH.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,00-0,96 (-6,42%)
Alla chiusura: 01:25PM BST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202413,8214,0013,8214,0014,001
14 mag 2024------
13 mag 202414,9614,9614,9614,9614,9614
10 mag 2024------
09 mag 202416,9817,3815,9616,0216,0230
08 mag 2024------
07 mag 202414,7014,7014,7014,7014,70-
03 mag 202414,3414,5214,3414,5214,523
02 mag 202414,5814,7014,3414,3414,3437
01 mag 2024------
30 apr 202414,1214,5614,0014,5614,5686
29 apr 202412,9212,9212,9212,9212,92-
26 apr 202412,5412,6012,5412,6012,602.091
25 apr 202412,5612,5612,4512,4512,45892
24 apr 202412,4212,4212,1012,1012,103.935
23 apr 202411,7412,2811,7412,2812,283.257
22 apr 202411,0411,5611,0411,5211,521.505
19 apr 202410,9811,1210,9610,9910,993.430
18 apr 202411,2011,6010,8811,0211,02833
17 apr 202410,3211,609,9610,7210,7210.971
16 apr 20249,129,319,129,319,311.172
15 apr 20249,319,319,209,209,20562
12 apr 20249,279,279,269,269,26933
11 apr 20249,139,259,139,259,251.377
10 apr 20249,229,339,229,339,33693
09 apr 20249,279,279,279,279,27990
08 apr 20249,449,459,409,409,401.081
05 apr 20249,799,799,649,709,701.332
04 apr 20249,9410,029,909,949,94279
03 apr 20249,899,969,889,959,951.970
02 apr 20249,569,599,569,599,59623
28 mar 20249,529,529,399,399,391.650
27 mar 20249,459,489,459,489,481.275
26 mar 20249,699,699,509,509,501.814
25 mar 20249,739,739,619,649,642.226
22 mar 20249,549,549,549,549,54145
21 mar 20249,329,329,309,309,302.304
20 mar 20249,509,509,509,509,501
19 mar 20249,479,529,409,409,40105
18 mar 20249,259,349,259,349,341.449
15 mar 20249,559,559,559,559,551
14 mar 20249,559,779,559,619,611.539
13 mar 20249,699,699,459,569,561.865
12 mar 20249,669,669,449,509,5010.005
11 mar 20249,439,659,439,659,65371
08 mar 20249,209,209,209,209,204
07 mar 20249,189,189,009,009,001.660
06 mar 20248,969,008,969,009,00299
05 mar 20249,019,019,019,019,011.037
04 mar 20249,009,008,928,928,92829
01 mar 20249,039,038,869,039,031.227
29 feb 20249,349,348,848,918,913.207
28 feb 20249,069,349,069,319,312.275
27 feb 20249,039,089,019,039,031.011
26 feb 20248,919,008,919,009,00485
23 feb 20249,009,038,968,998,992.834
22 feb 20248,909,028,908,938,931.089
21 feb 20248,848,908,848,858,851.119
20 feb 20248,668,688,668,688,68901
19 feb 20248,808,808,728,808,80164
16 feb 20248,748,808,748,808,80165
15 feb 20248,678,788,678,788,78271
14 feb 20248,648,668,648,648,64199
13 feb 20248,738,738,738,738,731.859
12 feb 20248,768,828,768,828,827
09 feb 20248,858,858,748,748,74553
08 feb 20248,858,858,858,858,8519
07 feb 20248,758,758,708,708,70264
06 feb 20248,688,688,688,688,68827
05 feb 20248,718,738,718,718,712.106
02 feb 20248,678,678,528,568,56356
01 feb 20248,808,808,808,808,8021
31 gen 20248,808,918,808,918,911.432
30 gen 20248,758,758,458,758,75382
29 gen 20248,328,328,278,278,27372
26 gen 20248,158,258,158,218,212.810
25 gen 20248,108,308,108,108,10617
24 gen 20248,228,308,228,308,304.591
23 gen 20248,458,458,378,408,401.437
22 gen 20248,408,408,388,388,384.563
19 gen 20248,108,188,108,188,183.926
18 gen 20248,108,278,108,238,233.968
17 gen 20248,098,158,058,148,146.154
16 gen 20248,018,398,018,088,083.693
15 gen 20247,868,177,798,178,171.468
12 gen 20247,517,907,517,717,712.158
11 gen 20247,757,757,567,567,566.839
10 gen 20247,827,857,727,857,852.374
09 gen 20247,807,827,717,827,825.594
08 gen 20247,807,887,697,867,862.374
05 gen 20247,687,817,557,577,573.231
04 gen 20247,107,497,107,187,184.311
03 gen 20247,197,196,946,946,94272
02 gen 20247,287,317,187,187,184.001
29 dic 20237,147,387,017,017,014.361
28 dic 20237,067,067,027,027,02278
27 dic 20236,816,816,736,736,733.985
22 dic 20236,626,646,626,646,64183
21 dic 20236,716,716,626,696,69892
20 dic 20236,876,876,606,676,672.910
*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...