Italia markets open in 8 hours 3 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
54.009,52 -2.418,55 (-4,29%) CMC Crypto 200
1.273,53 -65,54 (-4,90%)
Amicus Therapeutics, Inc. (0HF9.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:15PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 10,09 | 10,09 | 10,03 | 10,03 | 10,03 | 145 |
| 30 apr 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | 4.000 |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | 41 |
| 25 apr 2024 | 10,31 | 10,31 | 10,11 | 10,11 | 10,11 | 469 |
| 24 apr 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | 2 |
| 23 apr 2024 | 10,85 | 10,85 | 10,80 | 10,80 | 10,80 | 31 |
| 22 apr 2024 | 10,77 | 10,85 | 10,77 | 10,85 | 10,85 | 20 |
| 19 apr 2024 | 10,24 | 10,56 | 10,24 | 10,56 | 10,56 | 111 |
| 18 apr 2024 | 10,52 | 10,52 | 10,41 | 10,41 | 10,41 | 122 |
| 17 apr 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
| 16 apr 2024 | 10,69 | 10,69 | 10,66 | 10,66 | 10,66 | 22 |
| 15 apr 2024 | 10,66 | 10,75 | 10,61 | 10,75 | 10,75 | 31 |
| 12 apr 2024 | 11,09 | 11,09 | 10,77 | 10,77 | 10,77 | 23 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 11,36 | 11,53 | 11,18 | 11,18 | 11,18 | 52 |
| 09 apr 2024 | 11,68 | 11,68 | 11,60 | 11,60 | 11,60 | 24 |
| 08 apr 2024 | 11,76 | 11,79 | 11,54 | 11,54 | 11,54 | 235 |
| 05 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 1 |
| 04 apr 2024 | 11,43 | 11,56 | 11,43 | 11,56 | 11,56 | 99 |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 177 |
| 28 mar 2024 | 11,64 | 11,71 | 11,64 | 11,71 | 11,71 | 255 |
| 27 mar 2024 | 11,37 | 11,81 | 11,37 | 11,81 | 11,81 | 16 |
| 26 mar 2024 | 11,74 | 11,74 | 11,34 | 11,39 | 11,39 | 304 |
| 25 mar 2024 | 11,54 | 11,56 | 11,49 | 11,49 | 11,49 | 22 |
| 22 mar 2024 | 11,45 | 11,53 | 11,45 | 11,53 | 11,53 | 58 |
| 21 mar 2024 | 12,16 | 12,19 | 11,78 | 11,78 | 11,78 | 5.826 |
| 20 mar 2024 | 11,76 | 11,78 | 11,66 | 11,78 | 11,78 | 94 |
| 19 mar 2024 | 11,50 | 11,92 | 11,50 | 11,88 | 11,88 | 776 |
| 18 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | 141 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 11,67 | 11,67 | 11,56 | 11,56 | 11,56 | 4.549 |
| 13 mar 2024 | 11,68 | 11,77 | 11,68 | 11,77 | 11,77 | 11 |
| 12 mar 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | 14 |
| 11 mar 2024 | 12,26 | 12,36 | 12,13 | 12,13 | 12,13 | 60 |
| 08 mar 2024 | 12,37 | 12,44 | 12,37 | 12,41 | 12,41 | 127 |
| 07 mar 2024 | 12,70 | 12,70 | 12,44 | 12,47 | 12,47 | 34 |
| 06 mar 2024 | 13,49 | 13,49 | 12,40 | 12,41 | 12,41 | 126 |
| 05 mar 2024 | 13,40 | 13,48 | 13,28 | 13,28 | 13,28 | 545 |
| 04 mar 2024 | 13,31 | 13,47 | 13,09 | 13,22 | 13,22 | 285 |
| 01 mar 2024 | 12,95 | 13,56 | 12,95 | 13,43 | 13,43 | 832 |
| 29 feb 2024 | 13,05 | 13,15 | 12,53 | 12,80 | 12,80 | 451 |
| 28 feb 2024 | 13,49 | 13,63 | 12,57 | 12,85 | 12,85 | 1.593 |
| 27 feb 2024 | 13,92 | 14,01 | 13,77 | 13,93 | 13,93 | 466 |
| 26 feb 2024 | 13,72 | 13,78 | 13,69 | 13,78 | 13,78 | 31 |
| 23 feb 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | 1 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 13,51 | 13,67 | 13,51 | 13,53 | 13,53 | 110 |
| 20 feb 2024 | 13,60 | 13,80 | 13,54 | 13,62 | 13,62 | 95 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 13,72 | 13,94 | 13,63 | 13,69 | 13,69 | 1.415 |
| 15 feb 2024 | 13,26 | 13,98 | 13,26 | 13,98 | 13,98 | 470 |
| 14 feb 2024 | 13,04 | 13,17 | 12,81 | 13,17 | 13,17 | 258 |
| 13 feb 2024 | 13,15 | 13,31 | 12,88 | 12,88 | 12,88 | 730 |
| 12 feb 2024 | 13,60 | 13,64 | 13,42 | 13,64 | 13,64 | 137 |
| 09 feb 2024 | 13,37 | 13,52 | 13,35 | 13,45 | 13,45 | 695 |
| 08 feb 2024 | 13,08 | 13,32 | 13,08 | 13,26 | 13,26 | 538 |
| 07 feb 2024 | 12,82 | 12,82 | 12,81 | 12,82 | 12,82 | 42 |
| 06 feb 2024 | 12,78 | 12,85 | 12,78 | 12,85 | 12,85 | 378 |
| 05 feb 2024 | 12,31 | 12,44 | 12,31 | 12,44 | 12,44 | 575 |
| 02 feb 2024 | 12,44 | 12,44 | 12,03 | 12,03 | 12,03 | 13 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 12,68 | 12,71 | 12,60 | 12,71 | 12,71 | 124 |
| 30 gen 2024 | 12,81 | 12,83 | 12,46 | 12,46 | 12,46 | 1.128 |
| 29 gen 2024 | 12,20 | 12,79 | 12,18 | 12,79 | 12,79 | 54 |
| 26 gen 2024 | 12,75 | 12,77 | 12,46 | 12,46 | 12,46 | 202 |
| 25 gen 2024 | 12,79 | 12,80 | 12,58 | 12,62 | 12,62 | 428 |
| 24 gen 2024 | 12,52 | 12,65 | 12,50 | 12,50 | 12,50 | 1.145 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 12,19 | 12,56 | 12,15 | 12,27 | 12,27 | 153 |
| 19 gen 2024 | 12,33 | 12,33 | 11,98 | 12,10 | 12,10 | 119 |
| 18 gen 2024 | 12,68 | 12,69 | 12,48 | 12,48 | 12,48 | 164 |
| 17 gen 2024 | 12,57 | 12,82 | 12,57 | 12,73 | 12,73 | 11.071 |
| 16 gen 2024 | 13,05 | 13,05 | 12,68 | 12,68 | 12,68 | 163 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 13,51 | 13,69 | 13,37 | 13,37 | 13,37 | 128 |
| 11 gen 2024 | 13,42 | 13,42 | 13,26 | 13,42 | 13,42 | 78 |
| 10 gen 2024 | 13,70 | 13,98 | 13,58 | 13,58 | 13,58 | 14.679 |
| 09 gen 2024 | 13,78 | 14,04 | 13,78 | 14,04 | 14,04 | 278 |
| 08 gen 2024 | 13,48 | 13,75 | 13,48 | 13,73 | 13,73 | 666 |
| 05 gen 2024 | 13,35 | 13,64 | 13,35 | 13,55 | 13,55 | 794 |
| 04 gen 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | 22 |
| 03 gen 2024 | 13,83 | 14,13 | 13,72 | 13,72 | 13,72 | 1.577 |
| 02 gen 2024 | 14,17 | 14,52 | 14,05 | 14,32 | 14,32 | 171 |
| 29 dic 2023 | 14,51 | 14,51 | 14,15 | 14,25 | 14,25 | 182 |
| 28 dic 2023 | 14,38 | 14,57 | 14,25 | 14,32 | 14,32 | 217 |
| 27 dic 2023 | 14,19 | 14,27 | 14,19 | 14,27 | 14,27 | 503 |
| 22 dic 2023 | 13,40 | 13,54 | 13,20 | 13,48 | 13,48 | 487 |
| 21 dic 2023 | 12,99 | 13,24 | 12,73 | 13,13 | 13,13 | 119 |
| 20 dic 2023 | 13,10 | 13,20 | 13,00 | 13,13 | 13,13 | 104 |
| 19 dic 2023 | 13,28 | 13,29 | 13,03 | 13,03 | 13,03 | 896 |
| 18 dic 2023 | 12,75 | 12,75 | 12,48 | 12,61 | 12,61 | 57 |
| 15 dic 2023 | 12,56 | 12,87 | 12,56 | 12,58 | 12,58 | 150 |
| 14 dic 2023 | 12,76 | 12,76 | 12,33 | 12,39 | 12,39 | 624 |
| 13 dic 2023 | 11,82 | 11,96 | 11,82 | 11,91 | 11,91 | 48 |
| 12 dic 2023 | 11,40 | 11,83 | 11,13 | 11,83 | 11,83 | 165 |
| 11 dic 2023 | 11,32 | 11,56 | 11,29 | 11,43 | 11,43 | 1.353 |
| 08 dic 2023 | 11,38 | 11,43 | 11,21 | 11,25 | 11,25 | 58 |
| 07 dic 2023 | 11,15 | 11,32 | 11,08 | 11,32 | 11,32 | 89 |
| *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.