Italia markets close in 1 hour 43 minutes
FTSE MIB
34.522,14 -302,87 (-0,87%) Dow Jones
39.840,55 +33,78 (+0,08%) Nasdaq
16.736,13 -58,74 (-0,35%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,00 -0,80 (-1,00%) Bitcoin EUR
65.618,27 +4.019,63 (+6,53%)
Alnylam Pharmaceuticals, Inc. (0HD2.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 05:51PM BST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 0,00 | 0,00 | 0,00 | 149,05 | 149,05 | - |
| 17 mag 2024 | 151,84 | 152,05 | 148,46 | 149,31 | 149,31 | 532 |
| 16 mag 2024 | 146,83 | 148,29 | 144,94 | 147,94 | 147,94 | 896 |
| 15 mag 2024 | 149,84 | 149,84 | 148,85 | 148,85 | 148,85 | 77 |
| 14 mag 2024 | 149,69 | 149,92 | 147,01 | 148,03 | 148,03 | 662 |
| 13 mag 2024 | 151,28 | 152,56 | 150,54 | 150,95 | 150,95 | 213 |
| 10 mag 2024 | 151,24 | 151,24 | 149,00 | 149,30 | 149,30 | 175 |
| 09 mag 2024 | 152,13 | 152,47 | 151,12 | 152,47 | 152,47 | 11 |
| 08 mag 2024 | 152,88 | 155,22 | 152,88 | 155,22 | 155,22 | 71 |
| 07 mag 2024 | 151,92 | 153,83 | 151,91 | 153,71 | 153,71 | 300 |
| 03 mag 2024 | 151,01 | 155,30 | 151,01 | 155,30 | 155,30 | 242 |
| 02 mag 2024 | 150,89 | 153,13 | 149,79 | 150,19 | 150,19 | 233 |
| 01 mag 2024 | 144,61 | 146,50 | 144,61 | 146,24 | 146,24 | 92 |
| 30 apr 2024 | 145,00 | 147,59 | 145,00 | 146,11 | 146,11 | 100 |
| 29 apr 2024 | 143,50 | 147,96 | 143,50 | 147,90 | 147,90 | 18 |
| 26 apr 2024 | 143,90 | 145,69 | 143,71 | 145,12 | 145,12 | 116 |
| 25 apr 2024 | 142,65 | 143,20 | 142,05 | 142,32 | 142,32 | 257 |
| 24 apr 2024 | 144,88 | 144,88 | 144,12 | 144,40 | 144,40 | 79 |
| 23 apr 2024 | 144,59 | 149,51 | 144,59 | 145,96 | 145,96 | 10 |
| 22 apr 2024 | 145,56 | 147,00 | 144,21 | 147,00 | 147,00 | 6 |
| 19 apr 2024 | 144,00 | 146,36 | 144,00 | 145,84 | 145,84 | 254 |
| 18 apr 2024 | 145,00 | 146,31 | 144,63 | 145,07 | 145,07 | 159 |
| 17 apr 2024 | 147,87 | 147,87 | 145,09 | 147,16 | 147,16 | 171 |
| 16 apr 2024 | 146,00 | 147,65 | 146,00 | 147,39 | 147,39 | 249 |
| 15 apr 2024 | 148,00 | 149,77 | 147,34 | 148,36 | 148,36 | 44 |
| 12 apr 2024 | 151,70 | 151,70 | 149,15 | 149,24 | 149,24 | 76 |
| 11 apr 2024 | 152,52 | 152,52 | 150,23 | 151,40 | 151,40 | 58 |
| 10 apr 2024 | 156,57 | 156,57 | 152,83 | 153,83 | 153,83 | 34 |
| 09 apr 2024 | 158,00 | 158,20 | 155,32 | 155,32 | 155,32 | 257 |
| 08 apr 2024 | 154,10 | 156,50 | 153,00 | 156,50 | 156,50 | 31 |
| 05 apr 2024 | 149,41 | 152,60 | 149,34 | 152,60 | 152,60 | 210 |
| 04 apr 2024 | 151,37 | 152,70 | 150,83 | 151,50 | 151,50 | 165 |
| 03 apr 2024 | 152,88 | 152,88 | 149,24 | 150,15 | 150,15 | 110 |
| 02 apr 2024 | 151,89 | 151,89 | 151,03 | 151,19 | 151,19 | 724 |
| 28 mar 2024 | 155,25 | 155,25 | 149,36 | 149,88 | 149,88 | 145 |
| 27 mar 2024 | 152,83 | 154,73 | 150,95 | 154,38 | 154,38 | 342 |
| 26 mar 2024 | 152,51 | 152,96 | 151,82 | 152,59 | 152,59 | 951 |
| 25 mar 2024 | 147,19 | 152,15 | 146,26 | 152,15 | 152,15 | 18 |
| 22 mar 2024 | 146,65 | 147,48 | 143,76 | 146,05 | 146,05 | 332 |
| 21 mar 2024 | 149,20 | 150,68 | 145,71 | 146,08 | 146,08 | 1.103 |
| 20 mar 2024 | 149,30 | 149,30 | 145,56 | 146,48 | 146,48 | 146 |
| 19 mar 2024 | 147,62 | 149,12 | 146,00 | 148,25 | 148,25 | 137 |
| 18 mar 2024 | 150,35 | 150,35 | 147,18 | 148,35 | 148,35 | 935 |
| 15 mar 2024 | 148,42 | 148,51 | 146,54 | 147,86 | 147,86 | 106 |
| 14 mar 2024 | 147,68 | 149,18 | 145,70 | 148,07 | 148,07 | 715 |
| 13 mar 2024 | 151,56 | 151,56 | 149,40 | 149,40 | 149,40 | 137 |
| 12 mar 2024 | 148,35 | 149,64 | 147,84 | 148,73 | 148,73 | 24 |
| 11 mar 2024 | 150,24 | 151,99 | 149,82 | 150,09 | 150,09 | 291 |
| 08 mar 2024 | 150,00 | 152,08 | 150,00 | 151,73 | 151,73 | 18 |
| 07 mar 2024 | 150,01 | 150,79 | 149,10 | 150,61 | 150,61 | 217 |
| 06 mar 2024 | 149,59 | 150,24 | 148,40 | 148,40 | 148,40 | 82 |
| 05 mar 2024 | 151,00 | 151,07 | 147,84 | 148,10 | 148,10 | 1.732 |
| 04 mar 2024 | 153,00 | 154,59 | 152,00 | 152,31 | 152,31 | 30 |
| 01 mar 2024 | 150,40 | 155,46 | 150,31 | 153,56 | 153,56 | 667 |
| 29 feb 2024 | 156,59 | 157,52 | 150,61 | 150,61 | 150,61 | 270 |
| 28 feb 2024 | 158,90 | 158,90 | 154,82 | 155,09 | 155,09 | 247 |
| 27 feb 2024 | 160,26 | 160,63 | 157,98 | 160,33 | 160,33 | 88 |
| 26 feb 2024 | 159,22 | 159,22 | 154,01 | 155,07 | 155,07 | 155 |
| 23 feb 2024 | 160,14 | 161,26 | 157,82 | 158,54 | 158,54 | 1.092 |
| 22 feb 2024 | 154,71 | 162,10 | 154,41 | 162,01 | 162,01 | 320 |
| 21 feb 2024 | 150,31 | 154,08 | 149,01 | 153,74 | 153,74 | 345 |
| 20 feb 2024 | 146,00 | 150,11 | 145,71 | 148,50 | 148,50 | 798 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 150,93 | 150,93 | 147,01 | 147,87 | 147,87 | 449 |
| 15 feb 2024 | 146,95 | 152,78 | 143,66 | 149,91 | 149,91 | 32.910 |
| 14 feb 2024 | 170,15 | 170,15 | 161,47 | 163,45 | 163,45 | 134 |
| 13 feb 2024 | 164,22 | 166,00 | 162,25 | 162,28 | 162,28 | 31 |
| 12 feb 2024 | 170,18 | 171,52 | 167,01 | 168,11 | 168,11 | 364 |
| 09 feb 2024 | 169,00 | 170,50 | 168,87 | 169,47 | 169,47 | 48 |
| 08 feb 2024 | 168,04 | 169,46 | 165,64 | 168,81 | 168,81 | 342 |
| 07 feb 2024 | 172,55 | 172,55 | 167,76 | 169,55 | 169,55 | 108 |
| 06 feb 2024 | 171,99 | 173,18 | 170,00 | 170,81 | 170,81 | 307 |
| 05 feb 2024 | 169,72 | 172,46 | 168,21 | 171,01 | 171,01 | 93 |
| 02 feb 2024 | 172,26 | 172,26 | 169,69 | 169,69 | 169,69 | 35 |
| 01 feb 2024 | 174,90 | 175,69 | 172,02 | 175,45 | 175,45 | 13 |
| 31 gen 2024 | 179,00 | 179,83 | 174,27 | 174,27 | 174,27 | 141 |
| 30 gen 2024 | 180,50 | 180,97 | 178,53 | 179,31 | 179,31 | 102 |
| 29 gen 2024 | 180,21 | 180,31 | 177,18 | 180,31 | 180,31 | 379 |
| 26 gen 2024 | 183,42 | 183,42 | 181,37 | 181,37 | 181,37 | 8 |
| 25 gen 2024 | 185,03 | 187,60 | 184,44 | 184,44 | 184,44 | 56 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 184,72 | 188,85 | 182,60 | 183,64 | 183,64 | 7 |
| 19 gen 2024 | 185,90 | 185,90 | 183,89 | 184,54 | 184,54 | 536 |
| 18 gen 2024 | 186,92 | 186,92 | 184,83 | 184,83 | 184,83 | 2 |
| 17 gen 2024 | 184,36 | 187,82 | 181,75 | 187,82 | 187,82 | 39 |
| 16 gen 2024 | 192,94 | 192,94 | 187,14 | 187,14 | 187,14 | 323 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 197,19 | 197,19 | 193,67 | 193,71 | 193,71 | 85 |
| 11 gen 2024 | 194,99 | 195,96 | 191,01 | 195,96 | 195,96 | 1.413 |
| 10 gen 2024 | 198,53 | 198,53 | 190,05 | 192,41 | 192,41 | 52 |
| 09 gen 2024 | 196,83 | 199,00 | 195,74 | 197,97 | 197,97 | 209 |
| 08 gen 2024 | 185,74 | 189,87 | 185,73 | 188,96 | 188,96 | 201 |
| 05 gen 2024 | 188,74 | 188,74 | 188,74 | 188,74 | 188,74 | 27 |
| 04 gen 2024 | 192,35 | 192,35 | 189,68 | 189,77 | 189,77 | 3.969 |
| 03 gen 2024 | 193,96 | 195,92 | 191,17 | 194,92 | 194,92 | 366 |
| 02 gen 2024 | 191,11 | 194,85 | 190,40 | 194,85 | 194,85 | 15 |
| 29 dic 2023 | 194,14 | 197,03 | 192,50 | 193,09 | 193,09 | 80 |
| 28 dic 2023 | 196,22 | 197,33 | 195,02 | 195,42 | 195,42 | 33 |
| 27 dic 2023 | - | - | - | - | - | - |
| *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.