Italia markets closed
Dow Jones
37.880,31 -580,61 (-1,51%) Nasdaq
15.453,90 -258,85 (-1,65%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.609,68 -948,24 (-1,57%) CMC Crypto 200
1.375,39 -7,19 (-0,52%)
Agios Pharmaceuticals, Inc. (0HB0.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:34PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 31,22 | 31,51 | 31,22 | 31,23 | 31,23 | 6 |
| 24 apr 2024 | 32,08 | 32,08 | 31,59 | 31,59 | 31,59 | 35 |
| 23 apr 2024 | 31,18 | 32,14 | 30,93 | 32,14 | 32,14 | 791 |
| 22 apr 2024 | 29,66 | 30,62 | 29,66 | 30,62 | 30,62 | 20 |
| 19 apr 2024 | 29,27 | 30,01 | 29,27 | 30,01 | 30,01 | 3 |
| 18 apr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | 2 |
| 17 apr 2024 | 28,93 | 29,26 | 28,93 | 29,26 | 29,26 | 35 |
| 16 apr 2024 | 29,07 | 29,48 | 28,95 | 29,48 | 29,48 | 33 |
| 15 apr 2024 | 29,78 | 29,78 | 29,77 | 29,78 | 29,78 | 260 |
| 12 apr 2024 | 30,50 | 30,50 | 29,57 | 29,57 | 29,57 | 10 |
| 11 apr 2024 | 30,40 | 30,64 | 30,00 | 30,64 | 30,64 | 29 |
| 10 apr 2024 | 29,23 | 30,07 | 29,23 | 29,26 | 29,26 | 590 |
| 09 apr 2024 | 28,03 | 29,85 | 27,78 | 29,27 | 29,27 | 38.870 |
| 08 apr 2024 | 27,56 | 28,91 | 27,37 | 27,68 | 27,68 | 312 |
| 05 apr 2024 | 27,86 | 27,86 | 27,72 | 27,72 | 27,72 | 2 |
| 04 apr 2024 | 28,50 | 28,67 | 28,50 | 28,67 | 28,67 | 6 |
| 03 apr 2024 | 29,05 | 29,05 | 28,56 | 28,56 | 28,56 | 4 |
| 02 apr 2024 | 28,38 | 28,94 | 28,38 | 28,94 | 28,94 | 921 |
| 28 mar 2024 | 28,81 | 29,19 | 28,81 | 28,84 | 28,84 | 11 |
| 27 mar 2024 | 29,24 | 29,57 | 28,89 | 29,09 | 29,09 | 6 |
| 26 mar 2024 | 30,07 | 30,23 | 29,13 | 29,13 | 29,13 | 170 |
| 25 mar 2024 | 29,81 | 29,81 | 29,19 | 29,59 | 29,59 | 11 |
| 22 mar 2024 | 30,40 | 30,40 | 30,22 | 30,22 | 30,22 | 2 |
| 21 mar 2024 | 30,24 | 30,76 | 30,24 | 30,47 | 30,47 | 1.011 |
| 20 mar 2024 | 30,22 | 30,28 | 29,93 | 30,16 | 30,16 | 1.439 |
| 19 mar 2024 | 29,35 | 30,21 | 29,35 | 29,92 | 29,92 | 317 |
| 18 mar 2024 | 29,88 | 29,88 | 29,34 | 29,34 | 29,34 | 12 |
| 15 mar 2024 | 29,40 | 29,90 | 29,40 | 29,90 | 29,90 | 6 |
| 14 mar 2024 | 29,82 | 29,82 | 29,02 | 29,33 | 29,33 | 2.371 |
| 13 mar 2024 | 30,50 | 30,50 | 30,20 | 30,20 | 30,20 | 190 |
| 12 mar 2024 | 30,74 | 30,74 | 30,39 | 30,39 | 30,39 | 293 |
| 11 mar 2024 | 31,44 | 31,44 | 30,96 | 31,43 | 31,43 | 68 |
| 08 mar 2024 | 31,77 | 31,88 | 31,33 | 31,33 | 31,33 | 7 |
| 07 mar 2024 | 31,95 | 32,50 | 31,88 | 32,06 | 32,06 | 1.470 |
| 06 mar 2024 | 31,40 | 31,61 | 31,40 | 31,61 | 31,61 | 15 |
| 05 mar 2024 | 32,02 | 32,02 | 31,37 | 31,40 | 31,40 | 63 |
| 04 mar 2024 | 32,49 | 32,49 | 31,63 | 32,13 | 32,13 | 70 |
| 01 mar 2024 | 32,35 | 32,93 | 32,19 | 32,93 | 32,93 | 189 |
| 29 feb 2024 | 34,25 | 34,25 | 32,62 | 32,62 | 32,62 | 17 |
| 28 feb 2024 | 34,55 | 35,03 | 33,75 | 33,99 | 33,99 | 120 |
| 27 feb 2024 | 33,00 | 35,35 | 32,69 | 35,08 | 35,08 | 1.851 |
| 26 feb 2024 | 32,83 | 33,41 | 32,53 | 33,10 | 33,10 | 292 |
| 23 feb 2024 | 29,87 | 33,57 | 29,87 | 33,01 | 33,01 | 1.675 |
| 22 feb 2024 | 26,73 | 29,88 | 26,73 | 29,88 | 29,88 | 298 |
| 21 feb 2024 | 27,11 | 27,26 | 26,42 | 26,89 | 26,89 | 427 |
| 20 feb 2024 | 26,61 | 26,77 | 26,19 | 26,58 | 26,58 | 681 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 26,79 | 26,91 | 26,24 | 26,87 | 26,87 | 164 |
| 15 feb 2024 | 24,93 | 26,86 | 24,93 | 26,86 | 26,86 | 897 |
| 14 feb 2024 | 25,44 | 26,17 | 25,44 | 26,08 | 26,08 | 38 |
| 13 feb 2024 | 25,12 | 25,12 | 24,79 | 25,00 | 25,00 | 132 |
| 12 feb 2024 | 25,27 | 25,63 | 25,15 | 25,46 | 25,46 | 911 |
| 09 feb 2024 | 24,25 | 24,87 | 24,25 | 24,84 | 24,84 | 75 |
| 08 feb 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | 64 |
| 07 feb 2024 | 24,08 | 24,08 | 23,61 | 23,61 | 23,61 | 296 |
| 06 feb 2024 | 23,89 | 24,48 | 23,85 | 23,85 | 23,85 | 170 |
| 05 feb 2024 | 22,85 | 23,57 | 22,85 | 23,57 | 23,57 | 59 |
| 02 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 2 |
| 01 feb 2024 | 22,71 | 22,81 | 22,60 | 22,60 | 22,60 | 2 |
| 31 gen 2024 | 22,79 | 23,62 | 22,79 | 23,62 | 23,62 | 113 |
| 30 gen 2024 | 23,73 | 23,73 | 23,06 | 23,06 | 23,06 | 3 |
| 29 gen 2024 | 23,27 | 23,51 | 23,22 | 23,51 | 23,51 | 13 |
| 26 gen 2024 | 23,48 | 23,48 | 23,44 | 23,44 | 23,44 | 125 |
| 25 gen 2024 | 21,77 | 23,21 | 21,77 | 23,13 | 23,13 | 295 |
| 24 gen 2024 | 21,80 | 21,87 | 21,20 | 21,20 | 21,20 | 13 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 21,89 | 22,03 | 21,89 | 22,03 | 22,03 | 12 |
| 19 gen 2024 | 21,41 | 21,47 | 21,03 | 21,05 | 21,05 | 265 |
| 18 gen 2024 | 21,80 | 21,87 | 21,13 | 21,13 | 21,13 | 3 |
| 17 gen 2024 | 21,60 | 22,00 | 21,52 | 22,00 | 22,00 | 481 |
| 16 gen 2024 | 22,57 | 22,73 | 22,04 | 22,04 | 22,04 | 11 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 22,94 | 23,04 | 22,94 | 22,95 | 22,95 | 37 |
| 11 gen 2024 | 22,93 | 22,97 | 22,53 | 22,94 | 22,94 | 300 |
| 10 gen 2024 | 23,99 | 23,99 | 23,61 | 23,61 | 23,61 | 37 |
| 09 gen 2024 | 24,15 | 24,15 | 23,58 | 23,68 | 23,68 | 92 |
| 08 gen 2024 | 23,04 | 23,34 | 22,74 | 23,32 | 23,32 | 121 |
| 05 gen 2024 | 23,17 | 23,19 | 22,89 | 23,00 | 23,00 | 1.044 |
| 04 gen 2024 | 24,14 | 24,22 | 23,45 | 23,65 | 23,65 | 261 |
| 03 gen 2024 | 23,04 | 25,37 | 21,95 | 24,57 | 24,57 | 14.794 |
| 02 gen 2024 | 22,20 | 23,02 | 22,19 | 22,94 | 22,94 | 218 |
| 29 dic 2023 | 22,73 | 22,73 | 22,29 | 22,29 | 22,29 | 46 |
| 28 dic 2023 | 22,78 | 23,20 | 22,78 | 23,00 | 23,00 | 189 |
| 27 dic 2023 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | 148 |
| 22 dic 2023 | 23,01 | 23,57 | 23,01 | 23,57 | 23,57 | 141 |
| 21 dic 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | 826 |
| 20 dic 2023 | 23,83 | 23,83 | 23,80 | 23,80 | 23,80 | 2 |
| 19 dic 2023 | 23,45 | 23,90 | 23,45 | 23,90 | 23,90 | 37 |
| 18 dic 2023 | 23,16 | 23,16 | 22,91 | 22,91 | 22,91 | 32 |
| 15 dic 2023 | 23,46 | 23,73 | 23,05 | 23,05 | 23,05 | 93 |
| 14 dic 2023 | 23,17 | 23,76 | 23,09 | 23,64 | 23,64 | 32 |
| 13 dic 2023 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | 1 |
| 12 dic 2023 | 21,84 | 22,43 | 21,65 | 22,43 | 22,43 | 162 |
| 11 dic 2023 | 22,11 | 22,90 | 21,78 | 22,06 | 22,06 | 173 |
| 08 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | 1 |
| 07 dic 2023 | 22,56 | 22,87 | 22,56 | 22,66 | 22,66 | 24 |
| 06 dic 2023 | 22,66 | 22,98 | 22,66 | 22,98 | 22,98 | 22 |
| 05 dic 2023 | 22,83 | 22,83 | 22,80 | 22,80 | 22,80 | 24 |
| 04 dic 2023 | 22,83 | 22,94 | 22,77 | 22,94 | 22,94 | 10 |
| 01 dic 2023 | 22,14 | 22,66 | 22,14 | 22,57 | 22,57 | 4 |
| *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.