0HTC.L - Cara Therapeutics, Inc.
LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 giu 2023 | 3,2175 | 3,2175 | 3,2175 | 3,2175 | 3,2175 | 100 |
| 31 mag 2023 | 3,2280 | 3,2280 | 3,2280 | 3,2280 | 3,2280 | 593 |
| 30 mag 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1.964 |
| 26 mag 2023 | 3,3100 | 3,4100 | 3,3100 | 3,4100 | 3,4100 | 854 |
| 25 mag 2023 | 3,5000 | 3,5000 | 3,3512 | 3,3512 | 3,3512 | 151 |
| 24 mag 2023 | - | - | - | - | - | - |
| 23 mag 2023 | 3,7750 | 3,7880 | 3,7605 | 3,7605 | 3,7605 | 620 |
| 22 mag 2023 | 3,7191 | 3,7191 | 3,6850 | 3,7050 | 3,7050 | 1.017 |
| 19 mag 2023 | 3,7100 | 3,8290 | 3,7100 | 3,8290 | 3,8290 | 1.274 |
| 18 mag 2023 | 4,0980 | 4,0980 | 3,8520 | 3,8520 | 3,8520 | 1.782 |
| 17 mag 2023 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | 105 |
| 16 mag 2023 | 4,3750 | 4,6650 | 4,2020 | 4,6650 | 4,6650 | 35.812 |
| 15 mag 2023 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 500 |
| 12 mag 2023 | 3,9690 | 3,9690 | 3,9600 | 3,9600 | 3,9600 | 301 |
| 11 mag 2023 | 4,1291 | 4,1291 | 4,0680 | 4,0680 | 4,0680 | 411 |
| 10 mag 2023 | 4,1080 | 4,1082 | 4,1080 | 4,1082 | 4,1082 | 1.245 |
| 09 mag 2023 | 4,2620 | 4,2620 | 4,1650 | 4,1650 | 4,1650 | 134 |
| 05 mag 2023 | - | - | - | - | - | - |
| 04 mag 2023 | 4,2207 | 4,2207 | 4,2207 | 4,2207 | 4,2207 | 120 |
| 03 mag 2023 | 4,1999 | 4,1999 | 4,1999 | 4,1999 | 4,1999 | 200 |
| 02 mag 2023 | 4,1336 | 4,1336 | 4,1320 | 4,1320 | 4,1320 | 200 |
| 28 apr 2023 | 4,1680 | 4,1699 | 4,1680 | 4,1693 | 4,1693 | 438 |
| 27 apr 2023 | - | - | - | - | - | - |
| 26 apr 2023 | - | - | - | - | - | - |
| 25 apr 2023 | 4,0850 | 4,0850 | 3,9409 | 3,9409 | 3,9409 | 703 |
| 24 apr 2023 | 4,0480 | 4,0480 | 4,0480 | 4,0480 | 4,0480 | 189 |
| 21 apr 2023 | 4,0380 | 4,0700 | 4,0380 | 4,0580 | 4,0580 | 591 |
| 20 apr 2023 | - | - | - | - | - | - |
| 19 apr 2023 | 4,1750 | 4,1999 | 4,1750 | 4,1920 | 4,1920 | 1.185 |
| 18 apr 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 255 |
| 17 apr 2023 | 4,4274 | 4,4274 | 4,4006 | 4,4006 | 4,4006 | 1.140 |
| 14 apr 2023 | 4,3850 | 4,3850 | 4,3301 | 4,3328 | 4,3328 | 900 |
| 13 apr 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 250 |
| 12 apr 2023 | 4,4150 | 4,4150 | 4,4000 | 4,4000 | 4,4000 | 8.599 |
| 11 apr 2023 | - | - | - | - | - | - |
| 06 apr 2023 | 4,6712 | 4,6712 | 4,6712 | 4,6712 | 4,6712 | 647 |
| 05 apr 2023 | 4,8500 | 4,8906 | 4,7450 | 4,7450 | 4,7450 | 595 |
| 04 apr 2023 | 4,8190 | 4,8400 | 4,6650 | 4,7307 | 4,7307 | 2.460 |
| 03 apr 2023 | - | - | - | - | - | - |
| 31 mar 2023 | 4,9350 | 4,9889 | 4,9350 | 4,9889 | 4,9889 | 102 |
| 30 mar 2023 | 5,1600 | 5,1600 | 4,8693 | 4,8693 | 4,8693 | 543 |
| 29 mar 2023 | 5,0600 | 5,0680 | 5,0600 | 5,0680 | 5,0680 | 760 |
| 28 mar 2023 | 4,9993 | 4,9993 | 4,9993 | 4,9993 | 4,9993 | 1.430 |
| 27 mar 2023 | - | - | - | - | - | - |
| 24 mar 2023 | 4,9560 | 4,9560 | 4,8950 | 4,8950 | 4,8950 | 1.718 |
| 23 mar 2023 | - | - | - | - | - | - |
| 22 mar 2023 | 5,3750 | 5,3750 | 5,2900 | 5,3000 | 5,3000 | 705 |
| 21 mar 2023 | 5,3700 | 5,3900 | 5,3700 | 5,3900 | 5,3900 | 327 |
| 20 mar 2023 | - | - | - | - | - | - |
| 17 mar 2023 | 5,6110 | 5,6110 | 5,4500 | 5,4900 | 5,4900 | 769 |
| 16 mar 2023 | 5,5320 | 5,8150 | 5,5210 | 5,8150 | 5,8150 | 4.183 |
| 15 mar 2023 | 5,6780 | 5,6795 | 5,6780 | 5,6795 | 5,6795 | 300 |
| 14 mar 2023 | 5,8209 | 5,8209 | 5,6750 | 5,6750 | 5,6750 | 2.607 |
| 13 mar 2023 | 5,8920 | 6,0500 | 5,8900 | 6,0500 | 6,0500 | 426 |
| 10 mar 2023 | 6,2650 | 6,3680 | 6,0200 | 6,0200 | 6,0200 | 3.228 |
| 09 mar 2023 | 6,6000 | 6,6000 | 6,3700 | 6,3700 | 6,3700 | 875 |
| 08 mar 2023 | 6,1750 | 6,7100 | 6,1220 | 6,3680 | 6,3680 | 2.667 |
| 07 mar 2023 | 7,3436 | 7,3904 | 6,8250 | 6,9684 | 6,9684 | 4.560 |
| 06 mar 2023 | 10,0048 | 10,0048 | 10,0048 | 10,0048 | 10,0048 | 315 |
| 03 mar 2023 | 9,9200 | 9,9200 | 9,9200 | 9,9200 | 9,9200 | 713 |
| 02 mar 2023 | - | - | - | - | - | - |
| 01 mar 2023 | - | - | - | - | - | - |
| 28 feb 2023 | 10,0900 | 10,0900 | 10,0695 | 10,0695 | 10,0695 | 155 |
| 27 feb 2023 | 9,9776 | 9,9780 | 9,8300 | 9,8300 | 9,8300 | 368 |
| 24 feb 2023 | - | - | - | - | - | - |
| 23 feb 2023 | 10,2300 | 10,2300 | 10,2300 | 10,2300 | 10,2300 | 20 |
| 22 feb 2023 | 10,2914 | 10,2914 | 10,2780 | 10,2780 | 10,2780 | 679 |
| 21 feb 2023 | - | - | - | - | - | - |
| 20 feb 2023 | - | - | - | - | - | - |
| 17 feb 2023 | - | - | - | - | - | - |
| 16 feb 2023 | - | - | - | - | - | - |
| 15 feb 2023 | - | - | - | - | - | - |
| 14 feb 2023 | - | - | - | - | - | - |
| 13 feb 2023 | - | - | - | - | - | - |
| 10 feb 2023 | - | - | - | - | - | - |
| 09 feb 2023 | - | - | - | - | - | - |
| 08 feb 2023 | - | - | - | - | - | - |
| 07 feb 2023 | - | - | - | - | - | - |
| 06 feb 2023 | - | - | - | - | - | - |
| 03 feb 2023 | - | - | - | - | - | - |
| 02 feb 2023 | - | - | - | - | - | - |
| 01 feb 2023 | 11,6320 | 11,6640 | 11,6320 | 11,6640 | 11,6640 | 97 |
| 31 gen 2023 | - | - | - | - | - | - |
| 30 gen 2023 | - | - | - | - | - | - |
| 27 gen 2023 | - | - | - | - | - | - |
| 26 gen 2023 | 12,2200 | 12,2200 | 12,2200 | 12,2200 | 12,2200 | 746 |
| 25 gen 2023 | - | - | - | - | - | - |
| 24 gen 2023 | - | - | - | - | - | - |
| 23 gen 2023 | - | - | - | - | - | - |
| 20 gen 2023 | - | - | - | - | - | - |
| 19 gen 2023 | - | - | - | - | - | - |
| 18 gen 2023 | 10,9850 | 10,9850 | 10,9850 | 10,9850 | 10,9850 | 200 |
| 17 gen 2023 | 10,7180 | 10,8000 | 10,7180 | 10,8000 | 10,8000 | 260 |
| 16 gen 2023 | - | - | - | - | - | - |
| 13 gen 2023 | - | - | - | - | - | - |
| 12 gen 2023 | - | - | - | - | - | - |
| 11 gen 2023 | - | - | - | - | - | - |
| 10 gen 2023 | 10,0800 | 10,0800 | 10,0800 | 10,0800 | 10,0800 | 100 |
| 09 gen 2023 | - | - | - | - | - | - |
| 06 gen 2023 | - | - | - | - | - | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.