Italia markets close in 1 hour 16 minutes

Arrowhead Pharmaceuticals, Inc. (0HI3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,12+0,20 (+0,86%)
In data: 05:51PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20240,000,000,0023,1223,12-
30 apr 202422,6023,0822,6022,9222,9257
29 apr 202422,5123,3522,3822,7222,722.200
26 apr 202422,2822,2822,0022,0322,03222
25 apr 202422,8022,8021,4422,2522,251.034
24 apr 202423,2523,3923,0023,1123,11169
23 apr 202423,9524,5523,9524,2424,241.469
22 apr 202422,7024,0022,6623,9623,961.868
19 apr 202422,4622,4621,9222,0522,05368
18 apr 202422,5322,6522,0822,4322,432.234
17 apr 202423,8023,8623,2223,2223,22316
16 apr 202423,8024,1123,7824,0724,071.332
15 apr 202423,9824,2923,9824,0324,032.323
12 apr 202425,5025,5024,7924,7924,7941
11 apr 202425,4225,4725,3525,4725,47254
10 apr 202425,2625,4524,8925,1625,161.288
09 apr 202425,7825,9225,7825,8525,8580
08 apr 202425,9926,0225,4525,9725,972.322
05 apr 202426,0226,1726,0226,1726,1735
04 apr 202426,8726,8926,7526,8426,84757
03 apr 202426,0826,4425,7726,3626,36689
02 apr 202427,2127,3426,1126,1126,111.145
28 mar 202428,5828,9528,5828,9528,9530
27 mar 202428,3828,7328,3528,6628,6684
26 mar 202428,2128,3627,5528,3628,36503
25 mar 202427,3127,7727,3127,7727,7735
22 mar 202427,7527,7527,5227,5227,52209
21 mar 202429,5529,7428,1728,2328,234.130
20 mar 202427,6127,6127,3027,3027,3042
19 mar 202428,3328,3327,6127,6127,612.836
18 mar 202428,4128,4127,2627,8227,82121
15 mar 202428,5328,5727,4828,2028,202.748
14 mar 202427,9028,3027,2527,2927,291.571
13 mar 202428,4828,9328,4828,5628,56806
12 mar 202428,9029,3128,5928,5928,59610
11 mar 202430,9932,4030,0730,0930,094.655
08 mar 202433,6335,3533,6335,3535,35108
07 mar 202435,6935,7533,4533,9633,963.134
06 mar 202434,9835,2734,4835,2735,27103
05 mar 202434,7335,3034,5234,6234,62510
04 mar 202436,7236,7235,4735,4735,4784
01 mar 202432,9736,1732,4435,5535,553.178
29 feb 202434,8035,1932,0332,0332,035.032
28 feb 202432,0034,7231,4834,1334,1325.447
27 feb 202429,9630,7029,5730,6530,6515.628
26 feb 202431,8532,4630,4630,5930,593.659
23 feb 202430,2531,5030,2531,2731,2753
22 feb 202429,2730,4828,5730,3130,31989
21 feb 202429,4829,4829,1529,1529,15123
20 feb 202429,1729,4328,8728,8728,87562
19 feb 2024------
16 feb 202428,8629,9528,8629,9529,95192
15 feb 202429,8930,1929,6229,7929,79284
14 feb 202429,6830,0729,6630,0230,021.113
13 feb 202430,6030,8629,8329,8329,831.128
12 feb 202432,6632,7531,4831,8931,892.794
09 feb 202430,9932,2430,9931,6831,68482
08 feb 202432,1832,4131,3632,0032,00417
07 feb 202431,1331,8329,7431,2131,21102
06 feb 202432,5533,1932,5533,0333,03123
05 feb 202431,3431,3631,2931,2931,29205
02 feb 202432,0632,0631,2631,2631,2615
01 feb 202431,2631,8831,2631,8831,88358
31 gen 202432,5132,5132,5132,5132,5143
30 gen 202434,4834,4833,1533,1533,15203
29 gen 202432,2433,7732,0133,7733,77386
26 gen 202433,7733,7732,6632,8032,80825
25 gen 202432,8333,7432,8233,7433,74145
24 gen 202434,9634,9633,7433,7433,74986
23 gen 202433,5634,1433,5634,1434,143
22 gen 202433,6533,9532,6132,6132,61553
19 gen 202432,9834,0932,9833,9033,90571
18 gen 202433,2433,7232,7132,8532,85743
17 gen 202434,2834,2833,7833,8933,89721
16 gen 202435,7635,8534,5034,5034,50980
15 gen 2024------
12 gen 202436,8536,9635,6036,6736,67668
11 gen 202439,1139,3037,8838,0438,04419
10 gen 202438,0939,7937,9838,9138,911.271
09 gen 202438,8639,2237,3237,6837,683.830
08 gen 202435,1338,1934,8138,1938,191.099
05 gen 202434,4035,5634,3934,3934,394.745
04 gen 202433,7834,5633,0034,2234,221.261
03 gen 202433,0033,7931,7232,0032,007.192
02 gen 202430,1031,9730,0631,3631,361.769
29 dic 202330,9231,5530,6930,7830,781.022
28 dic 202331,0031,4730,7230,7230,7291
27 dic 202331,3831,3830,9030,9030,90279
22 dic 202329,7030,2229,6230,2230,22393
21 dic 202328,6628,6628,1828,1828,181.682
20 dic 202329,4329,9728,9029,1329,13944
19 dic 202327,7529,6027,7529,3029,301.151
18 dic 202328,5328,5327,5128,0228,02221
15 dic 202329,3629,4927,7527,7527,75433
14 dic 202327,7429,2527,5529,0529,052.622
13 dic 202325,0025,3724,6325,1425,141.507
12 dic 202323,5424,6423,5424,6424,64343
11 dic 202324,3124,3123,8823,9823,982.108
08 dic 202324,4624,9324,0524,1724,172.136
07 dic 202323,7724,5023,5624,5024,501.174
*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...