Italia markets close in 3 hours 54 minutes

Atara Biotherapeutics, Inc. (0HIY.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,7052+0,0805 (+12,89%)
In data: 07:12PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,00000,00000,00000,70520,705216.422
26 mar 20240,67670,67670,62250,62470,624730.272
25 mar 20240,71410,75570,68000,69370,693717.441
22 mar 20240,71000,71000,65150,68930,68938.603
21 mar 20240,73560,75010,66510,68100,681072.760
20 mar 20240,68200,74000,67000,69820,698267.570
19 mar 20240,63670,66850,61100,66500,665018.641
18 mar 20240,62080,62080,59000,61010,610119.495
15 mar 20240,62970,65750,61760,62430,624317.261
14 mar 20240,64820,66490,62840,63080,630811.562
13 mar 20240,67010,72000,66980,66980,669811.568
12 mar 20240,72520,76390,71410,72350,72351.637
11 mar 20240,75840,77500,68480,71010,710118.490
08 mar 20240,68010,80290,68010,80250,802522.111
07 mar 20240,72970,73420,68230,69180,69187.988
06 mar 20240,69630,71990,65990,67260,672614.632
05 mar 20240,73210,76000,69010,69800,698019.577
04 mar 20240,83380,83380,73750,73750,737557.763
01 mar 20240,78000,83000,76310,78680,786845.299
29 feb 20240,90990,91920,78000,78470,784765.282
28 feb 20240,79500,83990,75880,76600,766012.057
27 feb 20240,72710,84000,71000,79960,799619.519
26 feb 20240,79140,79140,73210,73910,739122.660
23 feb 20240,80130,80130,80060,80080,80082.127
22 feb 20240,79550,82550,76400,79760,79768.022
21 feb 20240,83530,88800,79000,81000,810022.734
20 feb 20240,79220,86850,79220,86000,860053.398
19 feb 2024------
16 feb 20240,79990,79990,75000,77380,773821.695
15 feb 20240,77410,79000,76140,77010,770119.074
14 feb 20240,81990,81990,77110,78020,780219.607
13 feb 20240,86880,87040,77040,77280,772828.452
12 feb 20240,83230,85260,78730,79220,792231.814
09 feb 20240,83000,87900,77000,81110,811132.529
08 feb 20240,99100,99980,78420,81710,817157.280
07 feb 20241,05501,07000,95001,04001,040055.536
06 feb 20241,09001,15001,04001,07001,070030.016
05 feb 20241,21501,27001,04001,15981,1598181.751
02 feb 20240,78491,14990,78001,11881,1188248.995
01 feb 20240,71690,72060,62260,71840,718458.878
31 gen 20240,61750,64450,60330,64230,64235.641
30 gen 20240,58720,62010,57000,62010,620111.096
29 gen 20240,57910,59780,57610,59020,590216.806
26 gen 20240,61980,65010,61000,64640,646429.252
25 gen 20240,59240,60440,58150,59690,59694.739
24 gen 20240,61000,61910,58130,58470,584712.927
23 gen 20240,61830,61830,58530,60360,603632.737
22 gen 20240,63500,64000,57300,59420,5942199.475
19 gen 20240,70830,71240,66250,66250,662523.180
18 gen 20240,72440,73720,70160,70840,708456.104
17 gen 20240,71140,77480,69460,76660,766649.911
16 gen 20240,72500,76850,65100,70290,7029287.414
15 gen 2024------
12 gen 20240,60100,68090,60000,65750,6575108.369
11 gen 20240,55960,59850,55200,59570,595761.410
10 gen 20240,58080,59980,55460,58500,585062.314
09 gen 20240,53210,57090,52880,57040,570419.632
08 gen 20240,45200,55980,45200,54300,5430137.706
05 gen 20240,45560,45560,45340,45340,4534900
04 gen 20240,46000,46000,44530,45090,45098.130
03 gen 20240,47620,50000,44000,45230,452356.425
02 gen 20240,52200,55000,48500,49180,491837.124
29 dic 20230,57590,59000,55500,58260,582620.126
28 dic 20230,57000,60000,55530,56990,569939.774
27 dic 20230,55370,57000,55370,56000,5600157.696
22 dic 20230,50470,54880,49120,53790,5379133.969
21 dic 20230,71500,71500,55380,56500,5650140.183
20 dic 20230,54390,61190,54390,57090,57099.413
19 dic 20230,56010,58090,53480,54000,540012.745
18 dic 20230,62990,62990,54320,57510,575159.996
15 dic 20230,70000,70000,64120,64120,641213.011
14 dic 20230,66000,68400,64870,67050,670518.147
13 dic 20230,63320,64400,63250,64400,6440660
12 dic 20230,63000,66870,61260,66330,663314.464
11 dic 20230,64190,67040,62000,65330,653317.108
08 dic 20230,67020,68410,65010,65180,651816.065
07 dic 20230,69970,70390,65990,69420,694223.994
06 dic 20230,66090,68160,64040,67240,672426.715
05 dic 20230,70020,70830,64450,64450,644539.856
04 dic 20230,63500,69630,61750,69010,690136.103
01 dic 20230,65000,65000,57330,63500,635054.087
30 nov 20230,72480,76760,61430,65100,651058.568
29 nov 20230,62000,69740,62000,69500,695024.878
28 nov 20230,65000,65000,58210,60530,605330.325
27 nov 20230,68870,69250,60000,61430,6143149.704
24 nov 20230,56500,71570,55210,66000,6600199.281
23 nov 2023------
22 nov 20230,50000,55130,48440,54380,543860.704
21 nov 20230,54250,56500,50240,51070,510756.659
20 nov 20230,51900,57900,51870,55040,5504176.865
17 nov 20230,47960,61000,47000,49700,4970485.204
16 nov 20230,38960,41190,36130,40010,400195.990
15 nov 20230,36970,39060,35220,38660,3866244.598
14 nov 20230,29000,36300,25920,33400,3340172.354
13 nov 20230,22310,24770,19960,24400,2440155.274
10 nov 20230,26100,26410,21220,22500,2250128.551
09 nov 20230,69000,69000,23200,23660,2366160.114
08 nov 20231,26871,26871,24201,25881,25883.738
07 nov 20231,31001,35001,31001,31301,31301.168
06 nov 20231,32001,38501,29001,32501,325020.263
*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...