Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.493,88 +582,23 (+0,99%)
Abeona Therapeutics Inc. (0H7R.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:26PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,2380 | 3,3700 | 3,2260 | 3,2300 | 3,2300 | 26.665 |
| 25 apr 2024 | 3,1200 | 3,2600 | 3,1200 | 3,2600 | 3,2600 | 4.471 |
| 24 apr 2024 | 3,4600 | 3,4650 | 3,1700 | 3,2006 | 3,2006 | 15.537 |
| 23 apr 2024 | 3,9100 | 4,2100 | 3,4180 | 3,4180 | 3,4180 | 27.589 |
| 22 apr 2024 | 7,6100 | 7,6400 | 7,6100 | 7,6400 | 7,6400 | 21 |
| 19 apr 2024 | 7,6858 | 7,6858 | 7,2800 | 7,2800 | 7,2800 | 133 |
| 18 apr 2024 | 7,8640 | 7,8640 | 7,6200 | 7,6220 | 7,6220 | 824 |
| 17 apr 2024 | 7,7300 | 8,3850 | 7,7300 | 8,3850 | 8,3850 | 1.290 |
| 16 apr 2024 | 7,6200 | 7,8150 | 7,5700 | 7,8120 | 7,8120 | 2.088 |
| 15 apr 2024 | 7,4800 | 7,4800 | 7,4750 | 7,4750 | 7,4750 | 364 |
| 12 apr 2024 | 7,7320 | 7,7820 | 7,6300 | 7,6300 | 7,6300 | 1.302 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 7,1250 | 7,2151 | 7,1000 | 7,1000 | 7,1000 | 549 |
| 09 apr 2024 | 7,5650 | 7,5650 | 7,4250 | 7,4250 | 7,4250 | 453 |
| 08 apr 2024 | 7,4249 | 7,4249 | 7,1330 | 7,3800 | 7,3800 | 3.259 |
| 05 apr 2024 | 7,6850 | 7,6850 | 7,6850 | 7,6850 | 7,6850 | 100 |
| 04 apr 2024 | 8,1000 | 8,1100 | 8,0550 | 8,0800 | 8,0800 | 309 |
| 03 apr 2024 | 7,4800 | 7,8000 | 7,4800 | 7,8000 | 7,8000 | 517 |
| 02 apr 2024 | 7,3800 | 7,4700 | 7,3800 | 7,4700 | 7,4700 | 410 |
| 28 mar 2024 | 7,3520 | 7,3520 | 7,1750 | 7,1750 | 7,1750 | 243 |
| 27 mar 2024 | 7,2950 | 7,2950 | 7,2950 | 7,2950 | 7,2950 | 100 |
| 26 mar 2024 | 7,2850 | 7,3450 | 7,2850 | 7,3450 | 7,3450 | 125 |
| 25 mar 2024 | 7,4600 | 7,5720 | 7,4600 | 7,4700 | 7,4700 | 384 |
| 22 mar 2024 | 7,7720 | 7,7800 | 7,7500 | 7,7700 | 7,7700 | 157 |
| 21 mar 2024 | 7,4250 | 7,6750 | 7,4250 | 7,6750 | 7,6750 | 2.305 |
| 20 mar 2024 | 7,5434 | 7,6100 | 7,5100 | 7,5100 | 7,5100 | 358 |
| 19 mar 2024 | 7,0178 | 7,6180 | 6,8400 | 7,4600 | 7,4600 | 1.771 |
| 18 mar 2024 | 7,8376 | 7,8620 | 6,7580 | 6,9950 | 6,9950 | 8.061 |
| 15 mar 2024 | 8,1350 | 8,6880 | 8,1350 | 8,6500 | 8,6500 | 590 |
| 14 mar 2024 | 8,0650 | 8,0650 | 8,0650 | 8,0650 | 8,0650 | 2 |
| 13 mar 2024 | 8,0800 | 8,1100 | 8,0270 | 8,1010 | 8,1010 | 649 |
| 12 mar 2024 | 7,6320 | 8,4550 | 7,5500 | 8,4500 | 8,4500 | 2.174 |
| 11 mar 2024 | 7,7677 | 7,9730 | 7,7677 | 7,9020 | 7,9020 | 449 |
| 08 mar 2024 | 8,1935 | 8,1935 | 8,1800 | 8,1800 | 8,1800 | 200 |
| 07 mar 2024 | 8,7600 | 8,7600 | 8,3700 | 8,3700 | 8,3700 | 755 |
| 06 mar 2024 | 8,3463 | 8,8000 | 8,3463 | 8,8000 | 8,8000 | 616 |
| 05 mar 2024 | 7,7250 | 8,6300 | 7,7250 | 8,5450 | 8,5450 | 424 |
| 04 mar 2024 | 7,8850 | 8,1530 | 7,5128 | 7,8400 | 7,8400 | 2.256 |
| 01 mar 2024 | 7,2300 | 7,8000 | 7,2135 | 7,7900 | 7,7900 | 1.248 |
| 29 feb 2024 | 7,0400 | 7,0400 | 6,6820 | 6,8100 | 6,8100 | 373 |
| 28 feb 2024 | 7,2450 | 7,2450 | 6,9700 | 6,9900 | 6,9900 | 866 |
| 27 feb 2024 | 7,7500 | 7,7530 | 7,4049 | 7,5300 | 7,5300 | 447 |
| 26 feb 2024 | 7,1388 | 7,4980 | 7,1000 | 7,4980 | 7,4980 | 2.305 |
| 23 feb 2024 | 6,7700 | 6,7700 | 6,7700 | 6,7700 | 6,7700 | 200 |
| 22 feb 2024 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | 801 |
| 21 feb 2024 | 6,7680 | 6,8317 | 6,5740 | 6,8317 | 6,8317 | 3.114 |
| 20 feb 2024 | 7,0850 | 7,4451 | 6,1750 | 6,8100 | 6,8100 | 811 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 6,7100 | 6,9322 | 6,7100 | 6,8958 | 6,8958 | 230 |
| 15 feb 2024 | 6,2120 | 6,5200 | 6,2120 | 6,4766 | 6,4766 | 1.400 |
| 14 feb 2024 | 5,9800 | 6,1780 | 5,8420 | 6,1780 | 6,1780 | 3.694 |
| 13 feb 2024 | 6,1490 | 6,5800 | 6,1220 | 6,5800 | 6,5800 | 884 |
| 12 feb 2024 | 6,3100 | 6,4840 | 6,0337 | 6,4554 | 6,4554 | 1.030 |
| 09 feb 2024 | 5,3100 | 6,1080 | 5,3100 | 6,1080 | 6,1080 | 1.502 |
| 08 feb 2024 | 5,1000 | 5,1000 | 4,9800 | 4,9800 | 4,9800 | 547 |
| 07 feb 2024 | 4,6300 | 4,9000 | 4,5300 | 4,9000 | 4,9000 | 2.000 |
| 06 feb 2024 | 4,2726 | 4,3600 | 4,2726 | 4,3600 | 4,3600 | 16 |
| 05 feb 2024 | 4,3900 | 4,3900 | 4,3780 | 4,3780 | 4,3780 | 334 |
| 02 feb 2024 | 4,2100 | 4,3060 | 4,2100 | 4,3060 | 4,3060 | 1.860 |
| 01 feb 2024 | 4,3500 | 4,3500 | 4,3000 | 4,3000 | 4,3000 | 104 |
| 31 gen 2024 | - | - | - | - | - | - |
| 30 gen 2024 | 4,9000 | 4,9000 | 4,7100 | 4,7100 | 4,7100 | 201 |
| 29 gen 2024 | 4,8311 | 4,8760 | 4,8311 | 4,8760 | 4,8760 | 54 |
| 26 gen 2024 | 4,7657 | 4,7657 | 4,6240 | 4,6240 | 4,6240 | 649 |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 5,1580 | 5,2000 | 4,8083 | 4,8083 | 4,8083 | 6.179 |
| 22 gen 2024 | 5,1100 | 5,1840 | 5,1100 | 5,1840 | 5,1840 | 954 |
| 19 gen 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 27 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 5,1520 | 5,1556 | 5,1500 | 5,1500 | 5,1500 | 500 |
| 16 gen 2024 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | 337 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | - | - | - | - | - | - |
| 11 gen 2024 | 5,1950 | 5,1950 | 5,1072 | 5,1350 | 5,1350 | 1.040 |
| 10 gen 2024 | 5,5178 | 5,5178 | 5,3970 | 5,4000 | 5,4000 | 2.184 |
| 09 gen 2024 | 5,8799 | 5,8799 | 5,7500 | 5,7500 | 5,7500 | 145 |
| 08 gen 2024 | 5,5950 | 5,5950 | 5,5350 | 5,5350 | 5,5350 | 213 |
| 05 gen 2024 | 5,5475 | 5,7680 | 5,5320 | 5,7680 | 5,7680 | 796 |
| 04 gen 2024 | 5,8300 | 5,8350 | 5,8300 | 5,8310 | 5,8310 | 3.305 |
| 03 gen 2024 | 5,4300 | 5,8025 | 5,3900 | 5,7550 | 5,7550 | 1.816 |
| 02 gen 2024 | 5,1160 | 5,4620 | 5,1160 | 5,4450 | 5,4450 | 1.332 |
| 29 dic 2023 | 5,0600 | 5,0750 | 5,0472 | 5,0750 | 5,0750 | 355 |
| 28 dic 2023 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 95 |
| 27 dic 2023 | 5,1739 | 5,1739 | 5,0800 | 5,0800 | 5,0800 | 327 |
| 22 dic 2023 | 4,7750 | 4,8984 | 4,7750 | 4,8984 | 4,8984 | 269 |
| 21 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 123 |
| 20 dic 2023 | - | - | - | - | - | - |
| 19 dic 2023 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | 28 |
| 18 dic 2023 | 4,7200 | 4,7462 | 4,7200 | 4,7462 | 4,7462 | 151 |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | - | - | - | - | - | - |
| 11 dic 2023 | 4,8350 | 4,8350 | 4,6730 | 4,6730 | 4,6730 | 200 |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 100 |
| 06 dic 2023 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | 80 |
| 05 dic 2023 | 4,6050 | 4,6900 | 4,6050 | 4,6900 | 4,6900 | 35 |
| 04 dic 2023 | 4,4200 | 4,4900 | 4,3880 | 4,4900 | 4,4900 | 1.457 |
| *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.