Italia markets closed

Adicet Bio, Inc. (0HX7.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,7120-0,1330 (-7,21%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,81001,81001,71201,71201,71203.270
25 apr 20241,84001,89001,82001,84501,8450351
24 apr 20242,05002,05001,92001,94001,940043
23 apr 20242,10202,25002,07502,11502,11506.093
22 apr 20242,01002,03501,98212,03502,0350500
19 apr 20241,98001,98001,91891,92001,92002.132
18 apr 20242,17502,17502,17502,17502,17501.600
17 apr 20242,30502,34502,29502,34002,34004.556
16 apr 2024------
15 apr 20242,15192,18502,15192,18502,1850166
12 apr 20242,21002,21002,16012,16202,16201.236
11 apr 20242,13502,26002,13202,26002,26001.253
10 apr 20242,14502,14502,14502,14502,1450200
09 apr 2024------
08 apr 20242,16172,16172,14802,15502,1550819
05 apr 20242,27742,28502,27212,28502,285047
04 apr 20242,37882,37882,36752,36792,36791.005
03 apr 20242,30202,32152,25312,29732,29731.985
02 apr 20242,34172,34172,30702,30702,3070754
28 mar 20242,36802,36802,35802,35802,3580472
27 mar 20242,27502,33162,27002,33162,3316919
26 mar 20242,16002,23842,12502,23302,233013.873
25 mar 20242,21002,30002,21002,24502,24503.268
22 mar 20242,15922,23852,15922,22252,22253.790
21 mar 20242,19702,19702,12502,12502,1250577
20 mar 20242,19502,22002,06502,15852,15853.186
19 mar 20242,02802,05712,02802,05712,05713.654
18 mar 20241,96001,98881,96001,98881,98882.341
15 mar 20242,03502,05862,03102,04002,04002.923
14 mar 20242,23002,24002,06502,09502,095010.511
13 mar 20242,31882,31882,29502,29502,29501.149
12 mar 20242,43202,43202,36502,36502,36502.442
11 mar 20242,47502,47502,47502,47502,475030
08 mar 20242,47502,47502,47002,47002,4700431
07 mar 2024------
06 mar 2024------
05 mar 20242,25502,37842,25502,35502,35501.332
04 mar 20242,32002,34002,30102,34002,3400872
01 mar 20242,34802,40502,31202,40502,40507.622
29 feb 20242,32502,33002,26502,31132,31132.788
28 feb 20242,42082,46202,35882,36002,36002.348
27 feb 2024------
26 feb 20242,48092,48092,36502,37932,37933.806
23 feb 20242,39502,48502,39502,44502,44503.621
22 feb 20242,67502,67502,58502,58502,58503.144
21 feb 20242,80422,86002,71802,71802,71804.929
20 feb 20242,90003,03802,90002,99942,99942.613
19 feb 2024------
16 feb 20242,95902,98502,89202,98502,9850759
15 feb 20242,95602,96202,87502,96202,9620787
14 feb 20242,75922,91502,64002,91502,91506.524
13 feb 20242,99002,99002,71802,82502,825016.941
12 feb 20243,18503,24503,17093,18103,18103.402
09 feb 20243,40503,40503,16203,18203,18209.138
08 feb 20243,14203,38503,14003,33953,33954.502
07 feb 20243,14003,14003,04053,04163,0416272
06 feb 20243,34503,61003,17503,23123,231223.398
05 feb 20242,97003,06502,97003,03823,03821.652
02 feb 20243,02403,06802,86802,91802,91805.711
01 feb 20243,00003,00002,73002,91802,91807.735
31 gen 20242,80503,21002,80503,09003,09006.628
30 gen 20242,95203,22202,89002,99002,990015.934
29 gen 20242,65942,88502,60002,88202,882047.627
26 gen 20242,50002,55002,49402,54912,54915.073
25 gen 20242,42102,48122,42102,48122,4812258
24 gen 2024------
23 gen 20242,66402,66402,41802,41802,418028.158
22 gen 20242,51002,55102,41002,41002,4100478
19 gen 20242,40202,40202,33002,33002,330028
18 gen 20242,48002,50002,48002,50002,500086
17 gen 20242,78002,78002,65042,67802,67806.702
16 gen 20243,13003,13482,93123,12003,12001.388
15 gen 2024------
12 gen 20243,26003,32003,04003,27803,27802.650
11 gen 20243,10233,10232,97053,07063,07062.060
10 gen 20243,49803,65003,08503,32843,328410.376
09 gen 20242,62433,74002,57163,74003,740040.645
08 gen 20242,23002,45802,23002,45802,4580682
05 gen 20242,19002,39502,02902,39502,39509.544
04 gen 20242,02872,37002,02872,18132,181338.229
03 gen 20241,88501,88501,86001,86001,8600202
02 gen 20241,92502,12001,92502,02002,02003.705
29 dic 20231,76131,81041,76121,81041,81045.976
28 dic 20231,76701,76701,73861,73951,7395356
27 dic 20231,65911,65911,65911,65911,65912
22 dic 20231,51001,59501,51001,59501,5950721
21 dic 2023------
20 dic 20231,59001,59001,52911,52911,5291205
19 dic 20231,49891,57501,49891,57501,5750375
18 dic 20231,59541,60501,48501,48501,4850905
15 dic 20231,61871,61871,58501,58501,58501.744
14 dic 20231,51001,58501,51001,57001,57002.078
13 dic 2023------
12 dic 20231,29001,29881,28001,28001,28002.296
11 dic 20231,50501,50501,37501,38001,38002.200
08 dic 20231,33921,33921,33921,33921,339230
07 dic 20231,31501,31501,26641,26931,2693349
06 dic 20231,32881,32881,32881,32881,3288100
05 dic 20231,20071,20071,20071,20071,200745
04 dic 20231,28001,29801,24101,25111,25111.190
*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...