Italia markets closed

Agios Pharmaceuticals, Inc. (0HB0.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,90-1,26 (-2,55%)
Alla chiusura: 05:58PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202449,1649,1648,1948,2448,24211
25 lug 202448,2549,1548,2549,1549,153
24 lug 202449,3149,6849,0649,2949,2928
23 lug 202447,3050,3247,3049,0549,052.010
22 lug 202446,8646,8646,1046,5846,581.210
19 lug 202447,7948,3247,6847,7547,75975
18 lug 202447,0347,7846,8947,1347,13129
17 lug 202447,3148,4847,3148,4848,48444
16 lug 202447,6548,1447,6548,1448,1462
15 lug 202446,3046,5545,5146,5546,55278
12 lug 202444,5546,0244,5545,6845,6827
11 lug 202444,4846,3244,4845,8145,81102
10 lug 202442,7443,0042,5242,5242,5214
09 lug 202441,1642,5341,1642,5342,5313
08 lug 202443,2843,2841,0341,1341,13120
05 lug 202442,0242,1841,2442,1842,1814
04 lug 2024------
03 lug 202442,3642,6641,6441,8841,88206
02 lug 202443,3743,6741,6341,8741,8769
01 lug 202443,1444,1343,0044,0944,0942
28 giu 202443,8143,8143,5643,5643,5632
27 giu 202443,4944,4543,1943,9443,94223
26 giu 202444,6944,6943,8843,8843,8899
25 giu 202445,0745,8144,9845,8145,8194
24 giu 202445,6246,1345,3145,4145,41407
21 giu 202442,5544,7442,5544,7444,74903
20 giu 202442,5042,5841,8842,0842,0882
19 giu 2024------
18 giu 202442,8342,9942,1442,1442,1415
17 giu 202444,2344,2342,8442,8442,84292
14 giu 202445,4245,4244,6245,3245,32162
13 giu 202448,1548,1547,4847,4847,48230
12 giu 202448,7848,7847,5448,0448,04187
11 giu 202447,0247,3446,5147,2947,29155
10 giu 202446,9947,8046,5146,6246,62152
07 giu 202447,5547,8346,5947,3147,31318
06 giu 202448,6848,8947,6548,2348,23288
05 giu 202447,5349,0647,0048,6948,69551
04 giu 202443,8646,7243,8646,7246,722.074
03 giu 202436,8743,3636,3942,8942,895.542
31 mag 202437,6937,9937,6237,6237,62434
30 mag 202437,4038,5637,4038,3638,3640
29 mag 202438,6539,4437,6537,6537,65872
28 mag 202438,3839,7337,1238,0538,058.265
24 mag 202432,8433,9032,8433,9033,902
23 mag 202433,4733,7132,6532,6532,65265
22 mag 202433,7933,7933,3233,3233,32308
21 mag 202433,1133,2733,1133,2733,276
20 mag 202434,3534,7733,9333,9333,93108
17 mag 202435,0035,0034,5034,5034,504
16 mag 202435,1635,1635,1635,1635,161
15 mag 202434,4935,1834,4935,1835,18134
14 mag 202433,5533,6133,5533,6133,611
13 mag 202433,6333,6333,1533,3933,3938
10 mag 202432,9432,9432,9432,9432,941
09 mag 202432,7633,5732,7633,5733,5752
08 mag 202432,4232,4231,9231,9231,92327
07 mag 202433,4733,4732,7032,7632,76268
03 mag 202435,4735,4733,9433,9433,94803
02 mag 202433,5934,4933,0233,0233,0287
01 mag 202432,4533,4932,4533,4833,4842
30 apr 202432,6333,0332,4933,0333,033
29 apr 202431,5033,1731,5033,1733,17547
26 apr 202431,7032,1331,7032,1332,135
25 apr 202431,2231,5931,2231,2331,2312
24 apr 202432,0832,0831,5931,5931,5935
23 apr 202431,1832,1430,9332,1432,14791
22 apr 202429,6630,6229,6630,6230,6220
19 apr 202429,2730,0129,2730,0130,013
18 apr 202429,1029,1029,1029,1029,102
17 apr 202428,9329,2628,9329,2629,2635
16 apr 202429,0729,4828,9529,4829,4833
15 apr 202429,7829,7829,7729,7829,78260
12 apr 202430,5030,5029,5729,5729,5710
11 apr 202430,4030,6430,0030,6430,6429
10 apr 202429,2330,0729,2329,2629,26590
09 apr 202428,0329,8527,7829,2729,2738.870
08 apr 202427,5628,9127,3727,6827,68312
05 apr 202427,8627,8627,7227,7227,722
04 apr 202428,5028,6728,5028,6728,676
03 apr 202429,0529,0528,5628,5628,564
02 apr 202428,3828,9428,3828,9428,94921
28 mar 202428,8129,1928,8128,8428,8411
27 mar 202429,2429,5728,8929,0929,096
26 mar 202430,0730,2329,1329,1329,13170
25 mar 202429,8129,8129,1929,5929,5911
22 mar 202430,4030,4030,2230,2230,222
21 mar 202430,2430,7630,2430,4730,471.011
20 mar 202430,2230,2829,9330,1630,161.439
19 mar 202429,3530,2129,3529,9229,92317
18 mar 202429,8829,8829,3429,3429,3412
15 mar 202429,4029,9029,4029,9029,906
14 mar 202429,8229,8229,0229,3329,332.371
13 mar 202430,5030,5030,2030,2030,20190
12 mar 202430,7430,7430,3930,3930,39293
11 mar 202431,4431,4430,9631,4331,4368
08 mar 202431,7731,8831,3331,3331,337
07 mar 202431,9532,5031,8832,0632,061.470
06 mar 202431,4031,6131,4031,6131,6115
05 mar 202432,0232,0231,3731,4031,4063
*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...