Italia markets open in 54 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.273,14 -0,91 (-0,00%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.588,68 -2.319,03 (-4,15%) CMC Crypto 200
1.258,93 -11,81 (-0,93%)
bluebird bio, Inc. (0HOH.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:09PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 0,9151 | 0,9293 | 0,8850 | 0,9163 | 0,9163 | 5.931 |
| 30 apr 2024 | 0,9394 | 0,9394 | 0,8600 | 0,8681 | 0,8681 | 22.632 |
| 29 apr 2024 | 0,9700 | 0,9700 | 0,9276 | 0,9461 | 0,9461 | 13.959 |
| 26 apr 2024 | 0,9064 | 0,9599 | 0,9027 | 0,9284 | 0,9284 | 15.540 |
| 25 apr 2024 | 0,9100 | 0,9300 | 0,8838 | 0,9186 | 0,9186 | 35.076 |
| 24 apr 2024 | 1,0040 | 1,0040 | 0,9135 | 0,9286 | 0,9286 | 25.195 |
| 23 apr 2024 | 0,9699 | 1,0250 | 0,9500 | 0,9854 | 0,9854 | 14.843 |
| 22 apr 2024 | 0,9925 | 1,0200 | 0,9865 | 1,0100 | 1,0100 | 6.672 |
| 19 apr 2024 | 0,9499 | 0,9960 | 0,9437 | 0,9652 | 0,9652 | 7.946 |
| 18 apr 2024 | 0,9695 | 1,0100 | 0,9303 | 0,9596 | 0,9596 | 6.424 |
| 17 apr 2024 | 1,0000 | 1,0300 | 0,9600 | 0,9877 | 0,9877 | 9.117 |
| 16 apr 2024 | 1,0800 | 1,0800 | 1,0019 | 1,0019 | 1,0019 | 8.305 |
| 15 apr 2024 | 1,1000 | 1,1200 | 1,0250 | 1,0400 | 1,0400 | 19.566 |
| 12 apr 2024 | 1,1500 | 1,1850 | 1,1400 | 1,1500 | 1,1500 | 6.868 |
| 11 apr 2024 | 1,2000 | 1,2100 | 1,1650 | 1,1700 | 1,1700 | 31.112 |
| 10 apr 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 11.806 |
| 09 apr 2024 | 1,1600 | 1,2400 | 1,1600 | 1,1920 | 1,1920 | 10.390 |
| 08 apr 2024 | 1,2300 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 11.505 |
| 05 apr 2024 | 1,1900 | 1,2679 | 1,1900 | 1,2400 | 1,2400 | 7.881 |
| 04 apr 2024 | 1,2100 | 1,2499 | 1,1800 | 1,2450 | 1,2450 | 3.732 |
| 03 apr 2024 | 1,1850 | 1,1900 | 1,1750 | 1,1763 | 1,1763 | 4.253 |
| 02 apr 2024 | 1,1820 | 1,2497 | 1,1800 | 1,2031 | 1,2031 | 30.990 |
| 28 mar 2024 | 1,3980 | 1,4200 | 1,2800 | 1,2986 | 1,2986 | 72.465 |
| 27 mar 2024 | 1,2000 | 1,3650 | 1,1500 | 1,3500 | 1,3500 | 44.079 |
| 26 mar 2024 | 1,1850 | 1,2100 | 1,0775 | 1,1900 | 1,1900 | 133.215 |
| 25 mar 2024 | 1,3900 | 1,4000 | 1,3500 | 1,3661 | 1,3661 | 14.398 |
| 22 mar 2024 | 1,4200 | 1,4300 | 1,3400 | 1,3500 | 1,3500 | 54.718 |
| 21 mar 2024 | 1,4200 | 1,4700 | 1,3973 | 1,4570 | 1,4570 | 86.359 |
| 20 mar 2024 | 1,3900 | 1,4222 | 1,3675 | 1,4180 | 1,4180 | 6.769 |
| 19 mar 2024 | 1,3820 | 1,4500 | 1,3600 | 1,4100 | 1,4100 | 15.872 |
| 18 mar 2024 | 1,4200 | 1,5400 | 1,3781 | 1,5000 | 1,5000 | 29.463 |
| 15 mar 2024 | 1,3800 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 32.975 |
| 14 mar 2024 | 1,3600 | 1,3800 | 1,3100 | 1,3100 | 1,3100 | 20.174 |
| 13 mar 2024 | 1,3400 | 1,4500 | 1,3300 | 1,3620 | 1,3620 | 29.972 |
| 12 mar 2024 | 1,4250 | 1,4800 | 1,3420 | 1,4300 | 1,4300 | 10.171 |
| 11 mar 2024 | 1,6400 | 1,6600 | 1,3700 | 1,3900 | 1,3900 | 30.767 |
| 08 mar 2024 | 1,5150 | 1,6390 | 1,4800 | 1,6080 | 1,6080 | 52.204 |
| 07 mar 2024 | 1,4898 | 1,5000 | 1,4100 | 1,4600 | 1,4600 | 12.368 |
| 06 mar 2024 | 1,4380 | 1,5400 | 1,3700 | 1,4720 | 1,4720 | 69.246 |
| 05 mar 2024 | 1,4220 | 1,5000 | 1,4201 | 1,4400 | 1,4400 | 23.479 |
| 04 mar 2024 | 1,5388 | 1,5900 | 1,4500 | 1,5301 | 1,5301 | 41.213 |
| 01 mar 2024 | 1,4185 | 1,6600 | 1,4100 | 1,6100 | 1,6100 | 59.220 |
| 29 feb 2024 | 1,6700 | 1,6900 | 1,3600 | 1,4288 | 1,4288 | 106.867 |
| 28 feb 2024 | 1,7700 | 1,8700 | 1,6400 | 1,6500 | 1,6500 | 82.976 |
| 27 feb 2024 | 1,5280 | 1,9200 | 1,4700 | 1,8500 | 1,8500 | 254.445 |
| 26 feb 2024 | 1,2900 | 1,5200 | 1,2900 | 1,4350 | 1,4350 | 129.501 |
| 23 feb 2024 | 1,1900 | 1,2987 | 1,1750 | 1,2750 | 1,2750 | 12.282 |
| 22 feb 2024 | 1,0650 | 1,1980 | 1,0650 | 1,1980 | 1,1980 | 14.646 |
| 21 feb 2024 | 1,0800 | 1,1400 | 1,0500 | 1,1000 | 1,1000 | 10.315 |
| 20 feb 2024 | 1,0700 | 1,1300 | 1,0200 | 1,1201 | 1,1201 | 44.841 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,0600 | 1,0800 | 1,0000 | 1,0400 | 1,0400 | 42.347 |
| 15 feb 2024 | 1,0300 | 1,1300 | 1,0300 | 1,1074 | 1,1074 | 29.868 |
| 14 feb 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0266 | 1,0266 | 6.515 |
| 13 feb 2024 | 1,0150 | 1,0450 | 1,0000 | 1,0100 | 1,0100 | 21.904 |
| 12 feb 2024 | 1,0587 | 1,1000 | 1,0300 | 1,0700 | 1,0700 | 30.591 |
| 09 feb 2024 | 1,0500 | 1,0800 | 1,0300 | 1,0400 | 1,0400 | 14.338 |
| 08 feb 2024 | 0,9459 | 1,0800 | 0,9400 | 1,0600 | 1,0600 | 32.036 |
| 07 feb 2024 | 0,9426 | 0,9426 | 0,9000 | 0,9000 | 0,9000 | 1.324 |
| 06 feb 2024 | 0,8899 | 0,9753 | 0,8899 | 0,9218 | 0,9218 | 29.159 |
| 05 feb 2024 | 0,9360 | 0,9603 | 0,8856 | 0,9049 | 0,9049 | 50.740 |
| 02 feb 2024 | 0,9823 | 0,9988 | 0,9252 | 0,9502 | 0,9502 | 20.406 |
| 01 feb 2024 | 1,0200 | 1,0300 | 0,9783 | 0,9800 | 0,9800 | 27.801 |
| 31 gen 2024 | 1,0500 | 1,0676 | 1,0400 | 1,0474 | 1,0474 | 36.374 |
| 30 gen 2024 | 1,1026 | 1,1200 | 1,0657 | 1,0700 | 1,0700 | 21.927 |
| 29 gen 2024 | 1,0500 | 1,1300 | 1,0400 | 1,1300 | 1,1300 | 8.533 |
| 26 gen 2024 | 1,1000 | 1,1500 | 1,0665 | 1,0700 | 1,0700 | 26.807 |
| 25 gen 2024 | 1,1050 | 1,1500 | 1,0390 | 1,1020 | 1,1020 | 52.731 |
| 24 gen 2024 | 1,1514 | 1,1700 | 1,0600 | 1,0900 | 1,0900 | 62.550 |
| 23 gen 2024 | 1,2992 | 1,3000 | 1,1700 | 1,1887 | 1,1887 | 20.619 |
| 22 gen 2024 | 1,2880 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 34.399 |
| 19 gen 2024 | 1,3597 | 1,3800 | 1,2400 | 1,2766 | 1,2766 | 59.330 |
| 18 gen 2024 | 1,4020 | 1,4700 | 1,3850 | 1,3850 | 1,3850 | 15.215 |
| 17 gen 2024 | 1,3850 | 1,4200 | 1,3820 | 1,3820 | 1,3820 | 4.628 |
| 16 gen 2024 | 1,4800 | 1,5100 | 1,4200 | 1,4400 | 1,4400 | 46.081 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1,4093 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | 16.497 |
| 11 gen 2024 | 1,3550 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 16.380 |
| 10 gen 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3400 | 1,3400 | 100.840 |
| 09 gen 2024 | 1,4285 | 1,4395 | 1,3520 | 1,3889 | 1,3889 | 17.779 |
| 08 gen 2024 | 1,4200 | 1,4800 | 1,3920 | 1,4800 | 1,4800 | 44.221 |
| 05 gen 2024 | 1,4050 | 1,4706 | 1,3980 | 1,4400 | 1,4400 | 21.476 |
| 04 gen 2024 | 1,3793 | 1,4850 | 1,3793 | 1,4850 | 1,4850 | 47.923 |
| 03 gen 2024 | 1,4582 | 1,4900 | 1,3880 | 1,3900 | 1,3900 | 56.061 |
| 02 gen 2024 | 1,4100 | 1,5200 | 1,3600 | 1,4700 | 1,4700 | 71.297 |
| 29 dic 2023 | 1,3979 | 1,4200 | 1,3900 | 1,3980 | 1,3980 | 17.341 |
| 28 dic 2023 | 1,3908 | 1,4486 | 1,3600 | 1,3997 | 1,3997 | 89.920 |
| 27 dic 2023 | 1,3682 | 1,3850 | 1,3380 | 1,3700 | 1,3700 | 42.305 |
| 22 dic 2023 | 1,3899 | 1,4400 | 1,3288 | 1,4186 | 1,4186 | 107.804 |
| 21 dic 2023 | 1,3750 | 1,4500 | 1,3000 | 1,4400 | 1,4400 | 135.565 |
| 20 dic 2023 | 2,0300 | 2,0700 | 1,2800 | 1,3300 | 1,3300 | 521.005 |
| 19 dic 2023 | 2,6100 | 2,7700 | 2,2900 | 2,2900 | 2,2900 | 248.904 |
| 18 dic 2023 | 3,0882 | 3,2000 | 2,9077 | 3,0100 | 3,0100 | 75.583 |
| 15 dic 2023 | 3,3900 | 3,4500 | 3,1900 | 3,1920 | 3,1920 | 69.429 |
| 14 dic 2023 | 3,2800 | 3,5792 | 3,2012 | 3,2687 | 3,2687 | 173.833 |
| 13 dic 2023 | 2,7500 | 2,9800 | 2,7500 | 2,9000 | 2,9000 | 40.408 |
| 12 dic 2023 | 2,9585 | 2,9600 | 2,7300 | 2,8500 | 2,8500 | 63.391 |
| 11 dic 2023 | 2,9100 | 3,1700 | 2,7285 | 3,0390 | 3,0390 | 192.666 |
| 08 dic 2023 | 5,0100 | 5,5280 | 2,8050 | 3,2350 | 3,2350 | 214.048 |
| 07 dic 2023 | 4,8400 | 4,9000 | 4,5800 | 4,7000 | 4,7000 | 26.513 |
| *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.