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
83,69 +0,12 (+0,14%) Bitcoin EUR
59.859,58 -552,17 (-0,91%)
Aclaris Therapeutics, Inc. (0H8T.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:22PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 100 |
| 25 apr 2024 | 1,1750 | 1,1750 | 1,1480 | 1,1580 | 1,1580 | 4.203 |
| 24 apr 2024 | 1,2200 | 1,2200 | 1,1480 | 1,1550 | 1,1550 | 9.480 |
| 23 apr 2024 | 1,2350 | 1,2500 | 1,2350 | 1,2500 | 1,2500 | 103 |
| 22 apr 2024 | 1,2480 | 1,2480 | 1,2200 | 1,2350 | 1,2350 | 2.535 |
| 19 apr 2024 | 1,2320 | 1,2500 | 1,2250 | 1,2350 | 1,2350 | 9.060 |
| 18 apr 2024 | 1,2350 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 8.754 |
| 17 apr 2024 | 1,2214 | 1,2250 | 1,2207 | 1,2207 | 1,2207 | 350 |
| 16 apr 2024 | 1,2350 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 486 |
| 15 apr 2024 | 1,2420 | 1,2494 | 1,2200 | 1,2201 | 1,2201 | 19.139 |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | 1,1650 | 1,2150 | 1,1650 | 1,2150 | 1,2150 | 5.139 |
| 10 apr 2024 | 1,1650 | 1,1750 | 1,1600 | 1,1700 | 1,1700 | 2.280 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 1.984 |
| 05 apr 2024 | 1,1997 | 1,1997 | 1,1997 | 1,1997 | 1,1997 | 417 |
| 04 apr 2024 | 1,2800 | 1,2880 | 1,2800 | 1,2850 | 1,2850 | 2.500 |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | 1,2480 | 1,2598 | 1,2480 | 1,2598 | 1,2598 | 323 |
| 28 mar 2024 | 1,2450 | 1,2500 | 1,2450 | 1,2500 | 1,2500 | 149 |
| 27 mar 2024 | 1,2150 | 1,2750 | 1,2000 | 1,2750 | 1,2750 | 1.685 |
| 26 mar 2024 | 1,1788 | 1,1950 | 1,1650 | 1,1950 | 1,1950 | 2.298 |
| 25 mar 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 27.945 |
| 22 mar 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 143 |
| 21 mar 2024 | 1,2410 | 1,2410 | 1,2009 | 1,2009 | 1,2009 | 32.825 |
| 20 mar 2024 | 1,1250 | 1,1591 | 1,1250 | 1,1591 | 1,1591 | 3.055 |
| 19 mar 2024 | 1,1580 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 109 |
| 18 mar 2024 | 1,1500 | 1,1800 | 1,1500 | 1,1550 | 1,1550 | 2.149 |
| 15 mar 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 41 |
| 14 mar 2024 | 1,2500 | 1,2500 | 1,1200 | 1,1650 | 1,1650 | 14.950 |
| 13 mar 2024 | 1,2690 | 1,2800 | 1,2387 | 1,2420 | 1,2420 | 18.957 |
| 12 mar 2024 | 1,3750 | 1,4300 | 1,2550 | 1,2550 | 1,2550 | 23.792 |
| 11 mar 2024 | 1,3100 | 1,4500 | 1,3100 | 1,3300 | 1,3300 | 64.163 |
| 08 mar 2024 | 1,4100 | 1,4800 | 1,4100 | 1,4800 | 1,4800 | 1.346 |
| 07 mar 2024 | 1,4400 | 1,4400 | 1,3388 | 1,3600 | 1,3600 | 3.902 |
| 06 mar 2024 | 1,3300 | 1,4950 | 1,3150 | 1,4200 | 1,4200 | 15.143 |
| 05 mar 2024 | 1,2400 | 1,2880 | 1,2400 | 1,2850 | 1,2850 | 611 |
| 04 mar 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 122 |
| 01 mar 2024 | 1,2400 | 1,2400 | 1,2080 | 1,2080 | 1,2080 | 9.540 |
| 29 feb 2024 | 1,2020 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 2.519 |
| 28 feb 2024 | 1,2550 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 4.781 |
| 27 feb 2024 | 1,2788 | 1,3550 | 1,1750 | 1,2580 | 1,2580 | 13.217 |
| 26 feb 2024 | 1,2412 | 1,2450 | 1,2200 | 1,2200 | 1,2200 | 3.065 |
| 23 feb 2024 | 1,2000 | 1,2000 | 1,1813 | 1,2000 | 1,2000 | 101 |
| 22 feb 2024 | 1,2010 | 1,2605 | 1,2010 | 1,2605 | 1,2605 | 3.700 |
| 21 feb 2024 | 1,1800 | 1,2250 | 1,1800 | 1,2250 | 1,2250 | 1.957 |
| 20 feb 2024 | 1,1593 | 1,1593 | 1,1490 | 1,1490 | 1,1490 | 2.998 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,2300 | 1,2300 | 1,1800 | 1,1808 | 1,1808 | 3.020 |
| 15 feb 2024 | 1,2350 | 1,2600 | 1,2350 | 1,2450 | 1,2450 | 6.878 |
| 14 feb 2024 | 1,2450 | 1,2520 | 1,2177 | 1,2177 | 1,2177 | 6.871 |
| 13 feb 2024 | 1,1980 | 1,2100 | 1,1600 | 1,1799 | 1,1799 | 27.138 |
| 12 feb 2024 | 1,2520 | 1,2650 | 1,2300 | 1,2300 | 1,2300 | 32.811 |
| 09 feb 2024 | 1,2187 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 3.249 |
| 08 feb 2024 | 1,0600 | 1,1950 | 1,0600 | 1,1900 | 1,1900 | 16.635 |
| 07 feb 2024 | 1,1120 | 1,1200 | 1,0680 | 1,0780 | 1,0780 | 11.996 |
| 06 feb 2024 | 1,1420 | 1,1750 | 1,1420 | 1,1420 | 1,1420 | 21.663 |
| 05 feb 2024 | 1,1950 | 1,2000 | 1,1700 | 1,1893 | 1,1893 | 8.721 |
| 02 feb 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 2.009 |
| 01 feb 2024 | 1,1950 | 1,1950 | 1,1700 | 1,1800 | 1,1800 | 1.704 |
| 31 gen 2024 | 1,2020 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 3.229 |
| 30 gen 2024 | 1,2000 | 1,2107 | 1,2000 | 1,2000 | 1,2000 | 5.114 |
| 29 gen 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 971 |
| 26 gen 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 1.739 |
| 25 gen 2024 | 1,2400 | 1,2620 | 1,2000 | 1,2000 | 1,2000 | 3.156 |
| 24 gen 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | 10.941 |
| 23 gen 2024 | 1,2500 | 1,3300 | 1,2500 | 1,2920 | 1,2920 | 11.617 |
| 22 gen 2024 | 1,2100 | 1,2600 | 1,1600 | 1,2300 | 1,2300 | 17.945 |
| 19 gen 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 10.081 |
| 18 gen 2024 | 1,1577 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 14.223 |
| 17 gen 2024 | 1,1121 | 1,2400 | 1,0900 | 1,2100 | 1,2100 | 28.778 |
| 16 gen 2024 | 1,0880 | 1,2490 | 1,0200 | 1,1400 | 1,1400 | 58.488 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 0,9401 | 0,9965 | 0,8556 | 0,8633 | 0,8633 | 16.171 |
| 11 gen 2024 | 0,9501 | 1,0100 | 0,9330 | 0,9808 | 0,9808 | 12.746 |
| 10 gen 2024 | 1,0800 | 1,1180 | 0,9287 | 0,9835 | 0,9835 | 74.380 |
| 09 gen 2024 | 1,1420 | 1,2950 | 1,1400 | 1,2807 | 1,2807 | 4.881 |
| 08 gen 2024 | 1,0608 | 1,1680 | 1,0580 | 1,1680 | 1,1680 | 12.606 |
| 05 gen 2024 | 1,0900 | 1,1200 | 1,0900 | 1,1100 | 1,1100 | 3.008 |
| 04 gen 2024 | 1,1650 | 1,1750 | 1,0830 | 1,1000 | 1,1000 | 11.419 |
| 03 gen 2024 | 1,0513 | 1,1600 | 1,0400 | 1,1200 | 1,1200 | 12.261 |
| 02 gen 2024 | 1,0500 | 1,0820 | 1,0500 | 1,0611 | 1,0611 | 5.909 |
| 29 dic 2023 | 1,0800 | 1,2500 | 1,0512 | 1,0590 | 1,0590 | 40.061 |
| 28 dic 2023 | 1,0500 | 1,0700 | 1,0400 | 1,0600 | 1,0600 | 4.653 |
| 27 dic 2023 | 1,0650 | 1,0700 | 1,0410 | 1,0410 | 1,0410 | 3.909 |
| 22 dic 2023 | 1,0328 | 1,0590 | 1,0300 | 1,0509 | 1,0509 | 22.675 |
| 21 dic 2023 | 0,9860 | 0,9860 | 0,9860 | 0,9860 | 0,9860 | 345 |
| 20 dic 2023 | 0,9581 | 0,9581 | 0,8001 | 0,8857 | 0,8857 | 25.781 |
| 19 dic 2023 | 0,9691 | 1,0000 | 0,9691 | 1,0000 | 1,0000 | 1.822 |
| 18 dic 2023 | 0,9894 | 0,9911 | 0,9232 | 0,9373 | 0,9373 | 2.277 |
| 15 dic 2023 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 105 |
| 14 dic 2023 | 1,1200 | 1,1200 | 1,0370 | 1,0370 | 1,0370 | 15.097 |
| 13 dic 2023 | 1,0650 | 1,0680 | 1,0550 | 1,0550 | 1,0550 | 5.030 |
| 12 dic 2023 | 0,9595 | 0,9929 | 0,9552 | 0,9912 | 0,9912 | 607 |
| 11 dic 2023 | 0,9515 | 0,9998 | 0,9500 | 0,9949 | 0,9949 | 9.091 |
| 08 dic 2023 | 0,9800 | 1,0050 | 0,9800 | 1,0000 | 1,0000 | 2.110 |
| 07 dic 2023 | 1,0000 | 1,0000 | 0,9638 | 0,9969 | 0,9969 | 2.391 |
| 06 dic 2023 | 1,0800 | 1,1250 | 0,9990 | 1,0409 | 1,0409 | 44.886 |
| 05 dic 2023 | 1,0070 | 1,0291 | 0,9991 | 1,0150 | 1,0150 | 15.361 |
| 04 dic 2023 | 0,9051 | 0,9502 | 0,9051 | 0,9502 | 0,9502 | 11.777 |
| *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.