Italia markets closed

Abeona Therapeutics Inc. (0H7R.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,6200+0,0600 (+1,32%)
Alla chiusura: 03:25PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20244,55604,62004,55604,62004,6200201
13 giu 20244,75434,76204,56004,56004,5600381
12 giu 20244,69004,71004,38294,52004,52001.757
11 giu 20244,48004,56304,48004,56304,5630404
10 giu 20244,26244,54924,23404,50004,50002.179
07 giu 20244,23404,26004,23404,26004,2600770
06 giu 20244,53504,53504,30504,30504,30501.577
05 giu 20244,39504,49004,39504,46004,46002.068
04 giu 20244,49804,49804,40694,44004,44003.233
03 giu 20244,59804,60004,59804,60004,600023
31 mag 20244,36004,37004,28004,33504,3350322
30 mag 20244,37504,39004,21004,21004,210021.359
29 mag 20244,04004,05004,00004,05004,05001.633
28 mag 20244,10004,10004,02004,02004,02002.245
24 mag 20244,15004,15004,05004,08804,0880259
23 mag 20244,24504,24504,11204,11204,11207.980
22 mag 20244,37004,37004,25004,34004,3400480
21 mag 20244,47504,58504,36504,37004,37001.521
20 mag 20244,61804,63004,33904,42204,42205.194
17 mag 20244,53004,56304,45004,50004,5000736
16 mag 20244,70904,80704,61004,68454,68452.897
15 mag 20244,61004,88004,51244,77204,77203.945
14 mag 20244,44004,46004,13004,26724,26729.439
13 mag 20244,26004,36004,25684,33004,33001.290
10 mag 20244,41004,60004,09004,17004,17003.577
09 mag 20244,51004,68464,39004,47004,47001.636
08 mag 20244,80004,80004,35004,36004,36003.932
07 mag 20244,91005,08004,60004,73274,73278.684
03 mag 20244,37325,01004,36004,63004,630021.143
02 mag 20243,95003,97003,85003,97003,9700975
01 mag 20244,17004,35003,81003,86003,86008.294
30 apr 20243,64204,21003,64004,02004,020040.723
29 apr 20243,29003,77003,29003,57153,571520.696
26 apr 20243,23803,37003,22603,23003,230026.665
25 apr 20243,12003,26003,12003,26003,26004.471
24 apr 20243,46003,46503,17003,20063,200615.537
23 apr 20243,91004,21003,41803,41803,418027.589
22 apr 20247,61007,64007,61007,64007,640021
19 apr 20247,68587,68587,28007,28007,2800133
18 apr 20247,86407,86407,62007,62207,6220824
17 apr 20247,73008,38507,73008,38508,38501.290
16 apr 20247,62007,81507,57007,81207,81202.088
15 apr 20247,48007,48007,47507,47507,4750364
12 apr 20247,73207,78207,63007,63007,63001.302
11 apr 2024------
10 apr 20247,12507,21517,10007,10007,1000549
09 apr 20247,56507,56507,42507,42507,4250453
08 apr 20247,42497,42497,13307,38007,38003.259
05 apr 20247,68507,68507,68507,68507,6850100
04 apr 20248,10008,11008,05508,08008,0800309
03 apr 20247,48007,80007,48007,80007,8000517
02 apr 20247,38007,47007,38007,47007,4700410
28 mar 20247,35207,35207,17507,17507,1750243
27 mar 20247,29507,29507,29507,29507,2950100
26 mar 20247,28507,34507,28507,34507,3450125
25 mar 20247,46007,57207,46007,47007,4700384
22 mar 20247,77207,78007,75007,77007,7700157
21 mar 20247,42507,67507,42507,67507,67502.305
20 mar 20247,54347,61007,51007,51007,5100358
19 mar 20247,01787,61806,84007,46007,46001.771
18 mar 20247,83767,86206,75806,99506,99508.061
15 mar 20248,13508,68808,13508,65008,6500590
14 mar 20248,06508,06508,06508,06508,06502
13 mar 20248,08008,11008,02708,10108,1010649
12 mar 20247,63208,45507,55008,45008,45002.174
11 mar 20247,76777,97307,76777,90207,9020449
08 mar 20248,19358,19358,18008,18008,1800200
07 mar 20248,76008,76008,37008,37008,3700755
06 mar 20248,34638,80008,34638,80008,8000616
05 mar 20247,72508,63007,72508,54508,5450424
04 mar 20247,88508,15307,51287,84007,84002.256
01 mar 20247,23007,80007,21357,79007,79001.248
29 feb 20247,04007,04006,68206,81006,8100373
28 feb 20247,24507,24506,97006,99006,9900866
27 feb 20247,75007,75307,40497,53007,5300447
26 feb 20247,13887,49807,10007,49807,49802.305
23 feb 20246,77006,77006,77006,77006,7700200
22 feb 20246,61006,61006,61006,61006,6100801
21 feb 20246,76806,83176,57406,83176,83173.114
20 feb 20247,08507,44516,17506,81006,8100811
19 feb 2024------
16 feb 20246,71006,93226,71006,89586,8958230
15 feb 20246,21206,52006,21206,47666,47661.400
14 feb 20245,98006,17805,84206,17806,17803.694
13 feb 20246,14906,58006,12206,58006,5800884
12 feb 20246,31006,48406,03376,45546,45541.030
09 feb 20245,31006,10805,31006,10806,10801.502
08 feb 20245,10005,10004,98004,98004,9800547
07 feb 20244,63004,90004,53004,90004,90002.000
06 feb 20244,27264,36004,27264,36004,360016
05 feb 20244,39004,39004,37804,37804,3780334
02 feb 20244,21004,30604,21004,30604,30601.860
01 feb 20244,35004,35004,30004,30004,3000104
31 gen 2024------
30 gen 20244,90004,90004,71004,71004,7100201
29 gen 20244,83114,87604,83114,87604,876054
26 gen 20244,76574,76574,62404,62404,6240649
25 gen 2024------
24 gen 2024------
23 gen 20245,15805,20004,80834,80834,80836.179
*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...