Italia markets closed
Dow Jones
38.811,74 +136,06 (+0,35%) Nasdaq
16.292,09 +135,77 (+0,84%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.621,71 -997,29 (-1,67%) CMC Crypto 200
1.358,06 +45,44 (+3,46%)
Biotage AB (publ) (0GRP.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:13PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 169,45 | 173,00 | 168,50 | 170,50 | 170,50 | 77.733 |
| 02 mag 2024 | 167,35 | 169,30 | 166,60 | 168,50 | 168,50 | 1.554 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 168,20 | 169,00 | 167,20 | 168,00 | 168,00 | 1.621 |
| 29 apr 2024 | 163,45 | 168,90 | 163,00 | 168,30 | 168,30 | 2.628 |
| 26 apr 2024 | 161,55 | 166,90 | 159,50 | 159,71 | 159,71 | 7.219 |
| 26 apr 2024 | 1.6 Dividendo | |||||
| 25 apr 2024 | 160,40 | 164,69 | 161,50 | 162,17 | 160,57 | 12.268 |
| 24 apr 2024 | 164,20 | 163,60 | 160,69 | 162,65 | 161,05 | 12.912 |
| 23 apr 2024 | 162,30 | 163,70 | 160,90 | 162,78 | 161,17 | 15.470 |
| 22 apr 2024 | 161,05 | 160,49 | 157,80 | 160,00 | 158,42 | 203.899 |
| 19 apr 2024 | 162,40 | 160,60 | 158,00 | 158,47 | 156,91 | 9.698 |
| 18 apr 2024 | 168,10 | 165,40 | 160,50 | 163,23 | 161,62 | 14.149 |
| 17 apr 2024 | 169,15 | 171,30 | 167,09 | 169,07 | 167,40 | 3.749 |
| 16 apr 2024 | 172,50 | 170,90 | 168,60 | 169,50 | 167,83 | 3.061 |
| 15 apr 2024 | 174,00 | 174,20 | 171,20 | 172,62 | 170,91 | 1.744 |
| 12 apr 2024 | 177,85 | 178,80 | 170,27 | 178,80 | 177,04 | 637 |
| 11 apr 2024 | 176,60 | 178,50 | 171,80 | 176,65 | 174,91 | 130.477 |
| 10 apr 2024 | 179,55 | 179,10 | 173,50 | 175,11 | 173,38 | 15.296 |
| 09 apr 2024 | 176,30 | 179,10 | 175,20 | 176,08 | 174,35 | 2.335 |
| 08 apr 2024 | 172,60 | 175,22 | 173,70 | 175,22 | 173,49 | 2.327 |
| 05 apr 2024 | 174,50 | 173,30 | 170,80 | 171,79 | 170,09 | 7.314 |
| 04 apr 2024 | 177,65 | 178,00 | 175,20 | 177,72 | 175,96 | 3.459 |
| 03 apr 2024 | 177,05 | 178,00 | 174,00 | 175,09 | 173,36 | 15.206 |
| 02 apr 2024 | 183,25 | 180,70 | 176,10 | 177,88 | 176,13 | 10.514 |
| 28 mar 2024 | 182,00 | 185,92 | 181,88 | 181,88 | 180,09 | 1.952 |
| 27 mar 2024 | 184,80 | 185,60 | 180,00 | 181,63 | 179,84 | 4.290 |
| 26 mar 2024 | 178,90 | 185,00 | 177,60 | 177,60 | 175,85 | 4.346 |
| 25 mar 2024 | 172,70 | 178,70 | 170,40 | 177,04 | 175,30 | 3.852 |
| 22 mar 2024 | 172,70 | 175,40 | 173,20 | 173,67 | 171,96 | 2.925 |
| 21 mar 2024 | 173,45 | 176,30 | 173,60 | 175,37 | 173,64 | 13.006 |
| 20 mar 2024 | 174,90 | 175,10 | 171,40 | 173,83 | 172,12 | 4.556 |
| 19 mar 2024 | 174,50 | 176,31 | 173,70 | 176,15 | 174,41 | 4.406 |
| 18 mar 2024 | 175,65 | 176,12 | 174,40 | 176,12 | 174,38 | 3.769 |
| 15 mar 2024 | 177,45 | 176,80 | 175,50 | 176,09 | 174,35 | 3.250 |
| 14 mar 2024 | 178,80 | 179,60 | 177,00 | 177,48 | 175,73 | 6.751 |
| 13 mar 2024 | 181,55 | 182,80 | 178,40 | 179,96 | 178,19 | 129.857 |
| 12 mar 2024 | 184,80 | 182,80 | 178,90 | 181,30 | 179,51 | 3.934 |
| 11 mar 2024 | 179,65 | 184,70 | 176,10 | 181,66 | 179,87 | 9.465 |
| 08 mar 2024 | 176,90 | 180,40 | 177,10 | 178,14 | 176,38 | 2.613 |
| 07 mar 2024 | 171,05 | 178,60 | 168,10 | 177,59 | 175,83 | 20.627 |
| 06 mar 2024 | 170,50 | 172,02 | 168,40 | 169,41 | 167,74 | 5.239 |
| 05 mar 2024 | 169,45 | 174,30 | 169,00 | 169,28 | 167,61 | 7.345 |
| 04 mar 2024 | 173,85 | 175,50 | 170,40 | 173,22 | 171,51 | 3.048 |
| 01 mar 2024 | 174,00 | 176,70 | 172,10 | 175,05 | 173,33 | 5.434 |
| 29 feb 2024 | 169,35 | 174,80 | 166,49 | 173,80 | 172,09 | 35.118 |
| 28 feb 2024 | 166,60 | 167,70 | 165,40 | 167,42 | 165,76 | 1.149 |
| 27 feb 2024 | 166,50 | 168,20 | 165,80 | 167,24 | 165,59 | 5.924 |
| 26 feb 2024 | 167,55 | 168,50 | 166,19 | 167,28 | 165,63 | 21.085 |
| 23 feb 2024 | 174,90 | 174,70 | 169,02 | 169,02 | 167,35 | 7.647 |
| 22 feb 2024 | 179,45 | 175,40 | 173,99 | 174,56 | 172,84 | 3.302 |
| 21 feb 2024 | 177,15 | 178,70 | 175,60 | 176,84 | 175,09 | 5.132 |
| 20 feb 2024 | 185,25 | 185,30 | 174,90 | 177,44 | 175,69 | 7.561 |
| 19 feb 2024 | 185,55 | 185,60 | 180,90 | 184,10 | 182,29 | 10.011 |
| 16 feb 2024 | 173,15 | 186,31 | 171,90 | 186,27 | 184,43 | 12.254 |
| 15 feb 2024 | 149,45 | 172,60 | 142,90 | 168,52 | 166,85 | 44.364 |
| 14 feb 2024 | 148,80 | 149,51 | 146,30 | 146,30 | 144,86 | 3.023 |
| 13 feb 2024 | 151,35 | 153,22 | 147,20 | 147,66 | 146,21 | 18.161 |
| 12 feb 2024 | 149,25 | 152,01 | 149,10 | 151,12 | 149,62 | 5.011 |
| 09 feb 2024 | 153,15 | 153,50 | 151,84 | 152,54 | 151,03 | 1.868 |
| 08 feb 2024 | 154,40 | 157,80 | 153,41 | 153,42 | 151,90 | 8.007 |
| 07 feb 2024 | 153,55 | 154,80 | 153,00 | 154,30 | 152,78 | 3.559 |
| 06 feb 2024 | 149,15 | 153,60 | 149,30 | 152,79 | 151,28 | 2.862 |
| 05 feb 2024 | 147,05 | 148,80 | 146,00 | 147,93 | 146,47 | 5.236 |
| 02 feb 2024 | 145,85 | 147,70 | 144,30 | 144,30 | 142,88 | 2.481 |
| 01 feb 2024 | 144,60 | 145,90 | 144,00 | 145,70 | 144,26 | 135 |
| 31 gen 2024 | 149,15 | 148,90 | 146,60 | 148,05 | 146,59 | 2.677 |
| 30 gen 2024 | 148,30 | 150,80 | 147,40 | 148,52 | 147,06 | 6.620 |
| 29 gen 2024 | 147,55 | 148,81 | 145,10 | 148,28 | 146,82 | 13.496 |
| 26 gen 2024 | 141,55 | 149,00 | 141,80 | 147,21 | 145,76 | 10.120 |
| 25 gen 2024 | 139,55 | 141,91 | 139,70 | 141,01 | 139,62 | 1.108 |
| 24 gen 2024 | 142,40 | 143,01 | 139,01 | 143,01 | 141,60 | 4.700 |
| 23 gen 2024 | 138,00 | 142,91 | 138,50 | 139,60 | 138,22 | 13.516 |
| 22 gen 2024 | 136,50 | 138,11 | 134,50 | 136,70 | 135,35 | 28.016 |
| 19 gen 2024 | 138,20 | 136,21 | 134,40 | 135,17 | 133,84 | 5.239 |
| 18 gen 2024 | 134,60 | 136,25 | 133,70 | 135,94 | 134,60 | 6.042 |
| 17 gen 2024 | 131,55 | 134,40 | 130,20 | 131,31 | 130,02 | 3.265 |
| 16 gen 2024 | 134,70 | 134,90 | 133,70 | 133,70 | 132,38 | 12.718 |
| 15 gen 2024 | 138,60 | 137,60 | 134,60 | 135,54 | 134,20 | 9.741 |
| 12 gen 2024 | 135,75 | 138,90 | 135,40 | 137,61 | 136,25 | 24.962 |
| 11 gen 2024 | 139,35 | 137,70 | 132,10 | 134,28 | 132,96 | 9.814 |
| 10 gen 2024 | 133,65 | 135,80 | 133,00 | 134,73 | 133,40 | 19.937 |
| 09 gen 2024 | 127,05 | 134,00 | 125,00 | 133,79 | 132,47 | 90.508 |
| 08 gen 2024 | 124,50 | 129,70 | 123,20 | 127,84 | 126,58 | 8.666 |
| 05 gen 2024 | 127,55 | 129,00 | 123,00 | 124,75 | 123,51 | 3.293 |
| 04 gen 2024 | 131,85 | 130,40 | 127,10 | 128,20 | 126,94 | 29.844 |
| 03 gen 2024 | 136,40 | 135,00 | 128,70 | 129,14 | 127,87 | 3.420 |
| 02 gen 2024 | 136,30 | 135,40 | 133,10 | 135,13 | 133,80 | 7.060 |
| 29 dic 2023 | 131,45 | 135,50 | 131,60 | 135,00 | 133,67 | 3.821 |
| 28 dic 2023 | 130,30 | 132,70 | 130,90 | 131,88 | 130,58 | 2.615 |
| 27 dic 2023 | 130,90 | 133,70 | 130,00 | 132,58 | 131,27 | 3.181 |
| 22 dic 2023 | 130,40 | 131,00 | 128,50 | 130,06 | 128,77 | 2.455 |
| 21 dic 2023 | 126,70 | 131,50 | 124,90 | 125,74 | 124,50 | 19.178 |
| 20 dic 2023 | 127,55 | 129,00 | 126,40 | 128,50 | 127,23 | 31.536 |
| 19 dic 2023 | 124,00 | 129,00 | 125,00 | 126,35 | 125,10 | 13.691 |
| 18 dic 2023 | 122,80 | 125,70 | 122,60 | 122,66 | 121,45 | 6.470 |
| 15 dic 2023 | 122,80 | 126,00 | 123,00 | 125,01 | 123,77 | 15.324 |
| 14 dic 2023 | 117,75 | 124,50 | 116,60 | 122,10 | 120,90 | 50.713 |
| 13 dic 2023 | 118,50 | 117,80 | 115,10 | 116,10 | 114,95 | 3.784 |
| 12 dic 2023 | 122,00 | 121,50 | 116,80 | 118,99 | 117,81 | 21.712 |
| *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.