Italia markets close in 1 minute

Abeona Therapeutics Inc. (0H7R.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5,41+0,11 (+2,08%)
In data: 04:06PM BST. Mercato aperto.
Periodo di tempo:
12 lug 2023 - 12 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 20245,215,535,195,415,412.121
11 lug 20245,135,305,115,305,303.069
10 lug 20245,055,084,914,964,96740
09 lug 20245,115,154,884,964,963.962
08 lug 20244,644,734,644,734,73319
05 lug 20244,464,534,464,534,53556
04 lug 2024------
03 lug 20244,334,334,184,214,211.180
02 lug 20244,154,154,154,154,15103
01 lug 2024------
28 giu 20244,124,144,124,144,14350
27 giu 2024------
26 giu 20244,104,104,094,094,091.588
25 giu 20244,294,294,134,134,132.001
24 giu 20244,494,494,344,344,341.055
21 giu 20244,444,514,444,514,511.345
20 giu 20244,544,544,544,544,5411
19 giu 2024------
18 giu 2024------
17 giu 20244,454,454,454,454,453.000
14 giu 20244,564,624,564,624,62201
13 giu 20244,754,764,564,564,56381
12 giu 20244,694,714,384,524,521.757
11 giu 20244,484,564,484,564,56404
10 giu 20244,264,554,234,504,502.179
07 giu 20244,234,264,234,264,26770
06 giu 20244,534,534,304,304,301.577
05 giu 20244,394,494,394,464,462.068
04 giu 20244,504,504,414,444,443.233
03 giu 20244,604,604,604,604,6023
31 mag 20244,364,374,284,344,34322
30 mag 20244,384,394,214,214,2121.359
29 mag 20244,044,054,004,054,051.633
28 mag 20244,104,104,024,024,022.245
24 mag 20244,154,154,054,094,09259
23 mag 20244,244,244,114,114,117.980
22 mag 20244,374,374,254,344,34480
21 mag 20244,474,594,364,374,371.521
20 mag 20244,624,634,344,424,425.194
17 mag 20244,534,564,454,504,50736
16 mag 20244,714,814,614,684,682.897
15 mag 20244,614,884,514,774,773.945
14 mag 20244,444,464,134,274,279.439
13 mag 20244,264,364,264,334,331.290
10 mag 20244,414,604,094,174,173.577
09 mag 20244,514,684,394,474,471.636
08 mag 20244,804,804,354,364,363.932
07 mag 20244,915,084,604,734,738.684
03 mag 20244,375,014,364,634,6321.143
02 mag 20243,953,973,853,973,97975
01 mag 20244,174,353,813,863,868.294
30 apr 20243,644,213,644,024,0240.723
29 apr 20243,293,773,293,573,5720.696
26 apr 20243,243,373,233,233,2326.665
25 apr 20243,123,263,123,263,264.471
24 apr 20243,463,463,173,203,2015.537
23 apr 20243,914,213,423,423,4227.589
22 apr 20247,617,647,617,647,6421
19 apr 20247,697,697,287,287,28133
18 apr 20247,867,867,627,627,62824
17 apr 20247,738,397,738,398,391.290
16 apr 20247,627,827,577,817,812.088
15 apr 20247,487,487,477,477,47364
12 apr 20247,737,787,637,637,631.302
11 apr 2024------
10 apr 20247,137,227,107,107,10549
09 apr 20247,577,577,437,437,43453
08 apr 20247,427,427,137,387,383.259
05 apr 20247,687,687,687,687,68100
04 apr 20248,108,118,068,088,08309
03 apr 20247,487,807,487,807,80517
02 apr 20247,387,477,387,477,47410
28 mar 20247,357,357,187,187,18243
27 mar 20247,307,307,307,307,30100
26 mar 20247,287,347,287,347,34125
25 mar 20247,467,577,467,477,47384
22 mar 20247,777,787,757,777,77157
21 mar 20247,437,687,437,687,682.305
20 mar 20247,547,617,517,517,51358
19 mar 20247,027,626,847,467,461.771
18 mar 20247,847,866,766,996,998.061
15 mar 20248,148,698,148,658,65590
14 mar 20248,068,068,068,068,062
13 mar 20248,088,118,038,108,10649
12 mar 20247,638,457,558,458,452.174
11 mar 20247,777,977,777,907,90449
08 mar 20248,198,198,188,188,18200
07 mar 20248,768,768,378,378,37755
06 mar 20248,358,808,358,808,80616
05 mar 20247,728,637,728,558,55424
04 mar 20247,898,157,517,847,842.256
01 mar 20247,237,807,217,797,791.248
29 feb 20247,047,046,686,816,81373
28 feb 20247,247,246,976,996,99866
27 feb 20247,757,757,407,537,53447
26 feb 20247,147,507,107,507,502.305
23 feb 20246,776,776,776,776,77200
22 feb 20246,616,616,616,616,61801
21 feb 20246,776,836,576,836,833.114
20 feb 20247,097,456,186,816,81811
*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...