Italia markets open in 6 hours 38 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.590,80 +354,73 (+0,93%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
58.487,29 -1.098,91 (-1,84%) CMC Crypto 200
1.362,00 +49,38 (+3,76%)
uniQure N.V. (0EE0.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:00PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 4,6400 | 4,6400 | 21 |
| 03 mag 2024 | 4,9150 | 4,9150 | 4,7550 | 4,7580 | 4,7580 | 387 |
| 02 mag 2024 | 4,6400 | 4,6400 | 4,5000 | 4,5000 | 4,5000 | 24 |
| 01 mag 2024 | 4,4626 | 4,4626 | 4,3900 | 4,4082 | 4,4082 | 1.491 |
| 30 apr 2024 | 4,2943 | 4,4700 | 4,2943 | 4,4100 | 4,4100 | 741 |
| 29 apr 2024 | 4,5100 | 4,6000 | 4,4700 | 4,4908 | 4,4908 | 2.788 |
| 26 apr 2024 | 4,5600 | 4,5780 | 4,5370 | 4,5780 | 4,5780 | 828 |
| 25 apr 2024 | 4,4432 | 4,6550 | 4,3797 | 4,6550 | 4,6550 | 596 |
| 24 apr 2024 | 4,7500 | 4,7500 | 4,5379 | 4,5379 | 4,5379 | 4.551 |
| 23 apr 2024 | 4,8300 | 4,8599 | 4,8200 | 4,8599 | 4,8599 | 567 |
| 22 apr 2024 | 4,7000 | 4,8600 | 4,7000 | 4,8600 | 4,8600 | 104 |
| 19 apr 2024 | 4,6700 | 4,6800 | 4,6400 | 4,6400 | 4,6400 | 539 |
| 18 apr 2024 | 4,7287 | 4,7400 | 4,6900 | 4,7150 | 4,7150 | 1.101 |
| 17 apr 2024 | 4,7200 | 4,7200 | 4,6179 | 4,6800 | 4,6800 | 507 |
| 16 apr 2024 | 4,6500 | 4,7200 | 4,6500 | 4,7100 | 4,7100 | 140 |
| 15 apr 2024 | 4,8100 | 4,8100 | 4,6450 | 4,6850 | 4,6850 | 1.086 |
| 12 apr 2024 | 5,0100 | 5,0100 | 4,8100 | 4,8100 | 4,8100 | 8.464 |
| 11 apr 2024 | 5,0300 | 5,0500 | 5,0200 | 5,0500 | 5,0500 | 344 |
| 10 apr 2024 | 5,0200 | 5,0500 | 4,9800 | 5,0400 | 5,0400 | 47 |
| 09 apr 2024 | 5,2950 | 5,2950 | 5,1600 | 5,2100 | 5,2100 | 55 |
| 08 apr 2024 | 5,0700 | 5,1600 | 5,0700 | 5,1600 | 5,1600 | 295 |
| 05 apr 2024 | 5,0600 | 5,2000 | 5,0600 | 5,1800 | 5,1800 | 15 |
| 04 apr 2024 | 5,3300 | 5,4200 | 5,3300 | 5,3300 | 5,3300 | 127 |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 5,4200 | 5,4200 | 5,2900 | 5,2900 | 5,2900 | 40 |
| 27 mar 2024 | 5,2900 | 5,4500 | 5,2600 | 5,4300 | 5,4300 | 140 |
| 26 mar 2024 | 5,3800 | 5,3813 | 5,2800 | 5,3300 | 5,3300 | 2.523 |
| 25 mar 2024 | 5,1100 | 5,3800 | 5,1100 | 5,3450 | 5,3450 | 994 |
| 22 mar 2024 | 5,0900 | 5,2018 | 5,0900 | 5,1800 | 5,1800 | 434 |
| 21 mar 2024 | 5,2000 | 5,2200 | 5,1050 | 5,2200 | 5,2200 | 472 |
| 20 mar 2024 | 5,0200 | 5,0998 | 4,9800 | 5,0998 | 5,0998 | 151 |
| 19 mar 2024 | 5,0500 | 5,1200 | 4,9200 | 5,0520 | 5,0520 | 748 |
| 18 mar 2024 | 5,2400 | 5,2820 | 5,0500 | 5,1300 | 5,1300 | 5.853 |
| 15 mar 2024 | 4,8200 | 4,8800 | 4,7850 | 4,8380 | 4,8380 | 74 |
| 14 mar 2024 | 4,8850 | 5,0200 | 4,8700 | 4,9980 | 4,9980 | 1.554 |
| 13 mar 2024 | 5,1700 | 5,2000 | 5,0600 | 5,0600 | 5,0600 | 366 |
| 12 mar 2024 | 5,2000 | 5,2000 | 4,9380 | 4,9400 | 4,9400 | 2.867 |
| 11 mar 2024 | 5,2500 | 5,3200 | 5,1900 | 5,1900 | 5,1900 | 2.328 |
| 08 mar 2024 | 5,3760 | 5,4600 | 5,1350 | 5,1400 | 5,1400 | 4.929 |
| 07 mar 2024 | 5,1900 | 5,2400 | 5,1300 | 5,1710 | 5,1710 | 1.642 |
| 06 mar 2024 | 5,0300 | 5,1400 | 5,0000 | 5,0900 | 5,0900 | 343 |
| 05 mar 2024 | 5,1150 | 5,2598 | 5,0250 | 5,0250 | 5,0250 | 2.526 |
| 04 mar 2024 | 5,4700 | 5,4700 | 5,1456 | 5,1456 | 5,1456 | 938 |
| 01 mar 2024 | 5,8258 | 5,9300 | 5,4800 | 5,7000 | 5,7000 | 1.985 |
| 29 feb 2024 | 6,1000 | 6,3600 | 5,5400 | 5,8683 | 5,8683 | 2.855 |
| 28 feb 2024 | 6,5900 | 6,8300 | 6,3800 | 6,7200 | 6,7200 | 2.021 |
| 27 feb 2024 | 6,3500 | 6,7250 | 6,2500 | 6,6800 | 6,6800 | 3.354 |
| 26 feb 2024 | 6,3200 | 6,5000 | 6,2500 | 6,2900 | 6,2900 | 1.966 |
| 23 feb 2024 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 250 |
| 22 feb 2024 | 6,3350 | 6,4100 | 6,3100 | 6,4100 | 6,4100 | 1.304 |
| 21 feb 2024 | 6,2800 | 6,2800 | 6,1200 | 6,1800 | 6,1800 | 545 |
| 20 feb 2024 | 6,0450 | 6,1950 | 5,9600 | 6,1850 | 6,1850 | 6.337 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 5,5600 | 5,7100 | 5,3900 | 5,7100 | 5,7100 | 1.196 |
| 15 feb 2024 | 5,2600 | 5,5500 | 5,2600 | 5,5200 | 5,5200 | 302 |
| 14 feb 2024 | 5,3800 | 5,4900 | 5,2200 | 5,3700 | 5,3700 | 4.932 |
| 13 feb 2024 | 5,5800 | 5,5890 | 5,3900 | 5,3900 | 5,3900 | 3.872 |
| 12 feb 2024 | 5,8900 | 6,0600 | 5,8800 | 5,9200 | 5,9200 | 543 |
| 09 feb 2024 | 5,5500 | 5,7600 | 5,5000 | 5,7600 | 5,7600 | 324 |
| 08 feb 2024 | 5,5500 | 5,5700 | 5,4383 | 5,4400 | 5,4400 | 3.953 |
| 07 feb 2024 | 5,8800 | 5,8800 | 5,7200 | 5,7200 | 5,7200 | 5.553 |
| 06 feb 2024 | 5,4580 | 5,9000 | 5,3900 | 5,8900 | 5,8900 | 1.883 |
| 05 feb 2024 | 5,3050 | 5,3700 | 5,2000 | 5,3700 | 5,3700 | 1.005 |
| 02 feb 2024 | 5,4895 | 5,4895 | 5,3080 | 5,3800 | 5,3800 | 2.332 |
| 01 feb 2024 | 5,5800 | 5,7200 | 5,4300 | 5,5300 | 5,5300 | 7.226 |
| 31 gen 2024 | 5,7800 | 5,8200 | 5,7600 | 5,7683 | 5,7683 | 1.555 |
| 30 gen 2024 | 5,9800 | 5,9800 | 5,7400 | 5,7400 | 5,7400 | 800 |
| 29 gen 2024 | 5,7200 | 5,8300 | 5,7200 | 5,8200 | 5,8200 | 49 |
| 26 gen 2024 | 5,9500 | 5,9500 | 5,7900 | 5,8500 | 5,8500 | 53 |
| 25 gen 2024 | 5,6100 | 5,7600 | 5,5600 | 5,7488 | 5,7488 | 998 |
| 24 gen 2024 | 5,9000 | 5,9100 | 5,7300 | 5,7300 | 5,7300 | 137 |
| 23 gen 2024 | 5,9200 | 5,9200 | 5,6900 | 5,7050 | 5,7050 | 297 |
| 22 gen 2024 | 5,6500 | 5,6600 | 5,4900 | 5,5500 | 5,5500 | 547 |
| 19 gen 2024 | 5,5900 | 5,5900 | 5,4900 | 5,5400 | 5,5400 | 580 |
| 18 gen 2024 | 5,8900 | 5,8900 | 5,5500 | 5,6000 | 5,6000 | 269 |
| 17 gen 2024 | 5,7600 | 5,7900 | 5,6200 | 5,6800 | 5,6800 | 1.242 |
| 16 gen 2024 | 6,1175 | 6,1175 | 5,8400 | 5,9429 | 5,9429 | 7.096 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 6,4700 | 6,5300 | 6,2400 | 6,2700 | 6,2700 | 1.568 |
| 11 gen 2024 | 6,4000 | 6,4200 | 6,2600 | 6,3300 | 6,3300 | 1.778 |
| 10 gen 2024 | 6,5200 | 6,5500 | 6,2900 | 6,3282 | 6,3282 | 1.582 |
| 09 gen 2024 | 6,7407 | 6,7500 | 6,5600 | 6,6680 | 6,6680 | 3.414 |
| 08 gen 2024 | 6,4013 | 6,4687 | 6,4013 | 6,4687 | 6,4687 | 627 |
| 05 gen 2024 | 6,5714 | 6,5925 | 6,5650 | 6,5821 | 6,5821 | 3.172 |
| 04 gen 2024 | 6,5800 | 6,7280 | 6,5800 | 6,7280 | 6,7280 | 2.068 |
| 03 gen 2024 | 6,8580 | 6,9300 | 6,7300 | 6,7300 | 6,7300 | 917 |
| 02 gen 2024 | 6,6700 | 7,0938 | 6,6300 | 7,0938 | 7,0938 | 3.659 |
| 29 dic 2023 | 6,7300 | 6,7800 | 6,6300 | 6,7350 | 6,7350 | 504 |
| 28 dic 2023 | 6,7000 | 6,9600 | 6,7000 | 6,7800 | 6,7800 | 638 |
| 27 dic 2023 | 6,9076 | 7,0200 | 6,8025 | 6,8025 | 6,8025 | 1.126 |
| 22 dic 2023 | 6,4200 | 6,6525 | 6,2600 | 6,2600 | 6,2600 | 5.467 |
| 21 dic 2023 | 6,4600 | 6,4900 | 6,2500 | 6,2500 | 6,2500 | 1.963 |
| 20 dic 2023 | 6,5900 | 6,9300 | 6,3100 | 6,6100 | 6,6100 | 8.406 |
| 19 dic 2023 | 7,7707 | 8,0000 | 6,4300 | 6,4400 | 6,4400 | 17.079 |
| 18 dic 2023 | 8,3000 | 8,3000 | 7,8900 | 7,9300 | 7,9300 | 510 |
| 15 dic 2023 | 8,2900 | 8,6600 | 8,1900 | 8,2800 | 8,2800 | 1.403 |
| 14 dic 2023 | 7,7400 | 8,0600 | 7,7100 | 7,8100 | 7,8100 | 480 |
| 13 dic 2023 | 7,1500 | 7,3200 | 7,0300 | 7,2700 | 7,2700 | 315 |
| 12 dic 2023 | 7,0388 | 7,0800 | 7,0000 | 7,0400 | 7,0400 | 327 |
| *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.