Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.461,29 +394,79 (+0,67%)
Affimed N.V. (0HL9.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:31PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 4,6200 | 4,7150 | 4,6200 | 4,7150 | 4,7150 | 300 |
| 24 apr 2024 | 5,2108 | 5,2220 | 4,9100 | 4,9100 | 4,9100 | 2.554 |
| 23 apr 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 3 |
| 22 apr 2024 | 4,7900 | 4,9600 | 4,7900 | 4,9600 | 4,9600 | 1.300 |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 5,3350 | 5,3350 | 5,3350 | 5,3350 | 5,3350 | 100 |
| 15 apr 2024 | 5,7077 | 5,7077 | 5,6350 | 5,6350 | 5,6350 | 957 |
| 12 apr 2024 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | 36 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 5,9450 | 5,9450 | 5,9400 | 5,9400 | 5,9400 | 250 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 6,3871 | 6,3871 | 6,2100 | 6,2100 | 6,2100 | 137 |
| 05 apr 2024 | 6,2440 | 6,2440 | 6,2440 | 6,2440 | 6,2440 | 72 |
| 04 apr 2024 | 6,5600 | 6,5600 | 6,3620 | 6,3620 | 6,3620 | 500 |
| 03 apr 2024 | 6,6400 | 7,0400 | 6,6000 | 6,8980 | 6,8980 | 2.102 |
| 02 apr 2024 | 6,0220 | 7,0602 | 6,0220 | 6,4900 | 6,4900 | 3.815 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 5,5650 | 5,5650 | 5,4220 | 5,4220 | 5,4220 | 798 |
| 26 mar 2024 | 5,3900 | 5,5500 | 5,3584 | 5,4000 | 5,4000 | 1.660 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 4,9680 | 4,9680 | 4,9680 | 4,9680 | 4,9680 | 240 |
| 21 mar 2024 | 5,4049 | 5,4049 | 5,0550 | 5,0550 | 5,0550 | 304 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 4,6500 | 5,0160 | 4,6500 | 5,0160 | 5,0160 | 2.958 |
| 18 mar 2024 | 4,9620 | 4,9744 | 4,9442 | 4,9472 | 4,9472 | 800 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 4,3825 | 4,5950 | 4,3150 | 4,4280 | 4,4280 | 4.130 |
| 13 mar 2024 | 5,2058 | 5,2158 | 4,9201 | 4,9220 | 4,9220 | 2.397 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 0.1:1 Frazionamento azionario | |||||
| 08 mar 2024 | 5,9500 | 6,0000 | 5,9500 | 5,9600 | 5,9600 | 550 |
| 07 mar 2024 | 6,1000 | 6,1000 | 6,0000 | 6,0000 | 6,0000 | 785 |
| 06 mar 2024 | 5,9523 | 6,0000 | 5,1745 | 5,8224 | 5,8224 | 4.815 |
| 05 mar 2024 | 7,0000 | 7,0000 | 6,6390 | 6,6390 | 6,6390 | 851 |
| 04 mar 2024 | 6,9085 | 7,1660 | 6,9000 | 7,1660 | 7,1660 | 1.252 |
| 01 mar 2024 | 6,2000 | 6,5000 | 6,1750 | 6,5000 | 6,5000 | 195 |
| 29 feb 2024 | 6,1000 | 6,3800 | 6,1000 | 6,3800 | 6,3800 | 547 |
| 28 feb 2024 | 5,9802 | 6,0000 | 5,9505 | 5,9505 | 5,9505 | 109 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 40 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 40 |
| 20 feb 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 20 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 5,8190 | 5,8190 | 5,8190 | 5,8190 | 5,8190 | 449 |
| 15 feb 2024 | 5,7700 | 5,8800 | 5,7700 | 5,8800 | 5,8800 | 170 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | 6,0390 | 6,0440 | 6,0390 | 6,0440 | 6,0440 | 30 |
| 12 feb 2024 | 5,7750 | 5,7750 | 5,7729 | 5,7729 | 5,7729 | 420 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 5,8380 | 5,8380 | 5,7490 | 5,7490 | 5,7490 | 310 |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 100 |
| 02 feb 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 18 |
| 01 feb 2024 | 5,4370 | 5,5600 | 5,4370 | 5,5600 | 5,5600 | 323 |
| 31 gen 2024 | 5,3990 | 5,3990 | 5,3812 | 5,3812 | 5,3812 | 20 |
| 30 gen 2024 | 5,4845 | 5,4845 | 5,2500 | 5,2500 | 5,2500 | 120 |
| 29 gen 2024 | 5,5000 | 5,5460 | 5,5000 | 5,5460 | 5,5460 | 428 |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 5,6100 | 5,6960 | 5,6100 | 5,6960 | 5,6960 | 56 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 5,8575 | 5,8575 | 5,8575 | 5,8575 | 5,8575 | 25 |
| 19 gen 2024 | 5,8250 | 5,8250 | 5,8250 | 5,8250 | 5,8250 | 3 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 5,7750 | 5,8490 | 5,7420 | 5,8490 | 5,8490 | 26 |
| 16 gen 2024 | 6,2260 | 6,2260 | 6,0750 | 6,0750 | 6,0750 | 220 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 6,7740 | 6,7740 | 6,5000 | 6,6450 | 6,6450 | 3.434 |
| 11 gen 2024 | 6,0000 | 6,0000 | 5,8510 | 5,8510 | 5,8510 | 344 |
| 10 gen 2024 | 6,4800 | 6,4800 | 6,2880 | 6,2880 | 6,2880 | 418 |
| 09 gen 2024 | 6,4120 | 6,4745 | 6,4010 | 6,4745 | 6,4745 | 328 |
| 08 gen 2024 | 6,5000 | 6,8000 | 5,2250 | 6,7490 | 6,7490 | 3.558 |
| 05 gen 2024 | 6,4500 | 6,4500 | 6,0000 | 6,0690 | 6,0690 | 415 |
| 04 gen 2024 | 5,9510 | 6,6370 | 5,9510 | 6,6000 | 6,6000 | 457 |
| 03 gen 2024 | 6,0000 | 6,0000 | 5,8460 | 5,8460 | 5,8460 | 1.043 |
| 02 gen 2024 | 6,7170 | 7,3570 | 6,7000 | 7,0500 | 7,0500 | 3.452 |
| 29 dic 2023 | 5,4552 | 6,1280 | 5,3520 | 6,1000 | 6,1000 | 589 |
| 28 dic 2023 | 5,2010 | 5,2010 | 5,0210 | 5,0210 | 5,0210 | 579 |
| 27 dic 2023 | 4,6700 | 4,7440 | 4,5860 | 4,5860 | 4,5860 | 1.795 |
| 22 dic 2023 | 4,6320 | 4,6320 | 4,4500 | 4,4500 | 4,4500 | 30 |
| 21 dic 2023 | 3,9270 | 3,9270 | 3,9270 | 3,9270 | 3,9270 | 25 |
| 20 dic 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 200 |
| 19 dic 2023 | 3,9940 | 4,0000 | 3,8972 | 3,8972 | 3,8972 | 80 |
| 18 dic 2023 | 4,0005 | 4,0010 | 3,9948 | 3,9948 | 3,9948 | 167 |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | 3,8100 | 4,0500 | 3,8100 | 3,9800 | 3,9800 | 3.212 |
| 12 dic 2023 | 3,4315 | 3,5006 | 3,3440 | 3,5006 | 3,5006 | 3.108 |
| 11 dic 2023 | 4,1000 | 4,1000 | 3,7000 | 3,7900 | 3,7900 | 1.890 |
| 08 dic 2023 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 400 |
| 07 dic 2023 | - | - | - | - | - | - |
| 06 dic 2023 | 4,1301 | 4,6490 | 4,1301 | 4,6490 | 4,6490 | 189 |
| 05 dic 2023 | 4,4000 | 4,4810 | 4,4000 | 4,4810 | 4,4810 | 166 |
| 04 dic 2023 | 4,5562 | 4,5750 | 4,4292 | 4,4292 | 4,4292 | 1.199 |
| *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.