Italia markets close in 6 hours 7 minutes
FTSE MIB
33.839,01 +102,61 (+0,30%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,95 0,00 (0,00%) Bitcoin EUR
55.280,34 +1.478,47 (+2,75%)
Codexis, Inc. (0I0X.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:13PM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 3,3000 | 3,3000 | 370 |
| 01 mag 2024 | 3,0600 | 3,1000 | 2,9411 | 3,1000 | 3,1000 | 3.467 |
| 30 apr 2024 | 3,0500 | 3,1000 | 2,8791 | 2,8791 | 2,8791 | 5.361 |
| 29 apr 2024 | 2,7200 | 3,0789 | 2,6900 | 3,0289 | 3,0289 | 29.698 |
| 26 apr 2024 | 2,6520 | 2,6799 | 2,6200 | 2,6790 | 2,6790 | 16.239 |
| 25 apr 2024 | 2,7200 | 2,7398 | 2,6610 | 2,6810 | 2,6810 | 2.297 |
| 24 apr 2024 | 2,9100 | 2,9100 | 2,7700 | 2,7950 | 2,7950 | 892 |
| 23 apr 2024 | 2,8800 | 3,0189 | 2,8800 | 2,9489 | 2,9489 | 2.868 |
| 22 apr 2024 | 3,0000 | 3,0000 | 2,7800 | 2,8950 | 2,8950 | 952 |
| 19 apr 2024 | 2,7510 | 2,8509 | 2,7510 | 2,8200 | 2,8200 | 334 |
| 18 apr 2024 | 2,7900 | 2,8900 | 2,7100 | 2,8310 | 2,8310 | 2.254 |
| 17 apr 2024 | 2,7800 | 2,8602 | 2,7400 | 2,7590 | 2,7590 | 1.724 |
| 16 apr 2024 | 2,6500 | 2,7210 | 2,6191 | 2,7110 | 2,7110 | 969 |
| 15 apr 2024 | 2,8600 | 2,8600 | 2,6390 | 2,6710 | 2,6710 | 6.779 |
| 12 apr 2024 | 3,1000 | 3,1189 | 2,9311 | 2,9311 | 2,9311 | 4.070 |
| 11 apr 2024 | 3,1200 | 3,1589 | 3,0600 | 3,1511 | 3,1511 | 1.552 |
| 10 apr 2024 | 3,1100 | 3,1589 | 3,0600 | 3,0989 | 3,0989 | 411 |
| 09 apr 2024 | 3,2000 | 3,2601 | 3,1500 | 3,2088 | 3,2088 | 2.373 |
| 08 apr 2024 | 3,2300 | 3,2488 | 3,1500 | 3,2488 | 3,2488 | 7.034 |
| 05 apr 2024 | 3,2000 | 3,2288 | 3,1300 | 3,1888 | 3,1888 | 2.275 |
| 04 apr 2024 | 3,4000 | 3,4277 | 3,2688 | 3,2688 | 3,2688 | 808 |
| 03 apr 2024 | 3,2800 | 3,3052 | 3,2212 | 3,2900 | 3,2900 | 1.851 |
| 02 apr 2024 | 3,4000 | 3,4588 | 3,3412 | 3,3688 | 3,3688 | 1.633 |
| 28 mar 2024 | 3,5400 | 3,7187 | 3,4812 | 3,4812 | 3,4812 | 3.827 |
| 27 mar 2024 | 3,4600 | 3,5500 | 3,4512 | 3,4512 | 3,4512 | 6.714 |
| 26 mar 2024 | 3,5100 | 3,5800 | 3,4512 | 3,5300 | 3,5300 | 14.553 |
| 25 mar 2024 | 3,4800 | 3,6400 | 3,4000 | 3,4512 | 3,4512 | 4.167 |
| 22 mar 2024 | 3,4500 | 3,5586 | 3,3800 | 3,4700 | 3,4700 | 3.594 |
| 21 mar 2024 | 3,5400 | 3,6580 | 3,5000 | 3,5700 | 3,5700 | 7.197 |
| 20 mar 2024 | 3,2700 | 3,5300 | 3,1700 | 3,5112 | 3,5112 | 4.574 |
| 19 mar 2024 | 3,4000 | 3,4000 | 3,0900 | 3,3000 | 3,3000 | 3.461 |
| 18 mar 2024 | 3,3300 | 3,3600 | 3,0411 | 3,2000 | 3,2000 | 12.669 |
| 15 mar 2024 | 3,1800 | 3,3298 | 3,1600 | 3,3112 | 3,3112 | 2.344 |
| 14 mar 2024 | 3,3800 | 3,4500 | 3,1912 | 3,2088 | 3,2088 | 9.410 |
| 13 mar 2024 | 3,4400 | 3,6200 | 3,4400 | 3,4688 | 3,4688 | 5.846 |
| 12 mar 2024 | 3,7087 | 3,8000 | 3,4812 | 3,4988 | 3,4988 | 2.889 |
| 11 mar 2024 | 3,5830 | 3,8488 | 3,4500 | 3,6588 | 3,6588 | 14.756 |
| 08 mar 2024 | 3,7500 | 3,8400 | 3,4612 | 3,4988 | 3,4988 | 4.634 |
| 07 mar 2024 | 3,5800 | 3,8186 | 3,5800 | 3,6912 | 3,6912 | 3.113 |
| 06 mar 2024 | 3,8404 | 3,8600 | 3,5412 | 3,5682 | 3,5682 | 7.550 |
| 05 mar 2024 | 4,1800 | 4,2300 | 3,7912 | 3,7912 | 3,7912 | 11.395 |
| 04 mar 2024 | 4,6900 | 4,6900 | 4,3000 | 4,3412 | 4,3412 | 14.530 |
| 01 mar 2024 | 4,8000 | 4,8000 | 4,1600 | 4,5588 | 4,5588 | 44.929 |
| 29 feb 2024 | 3,9300 | 4,8700 | 3,9300 | 4,6050 | 4,6050 | 174.194 |
| 28 feb 2024 | 4,2800 | 4,2800 | 3,6588 | 3,6900 | 3,6900 | 53.317 |
| 27 feb 2024 | 3,7100 | 4,4181 | 3,3500 | 4,2300 | 4,2300 | 244.307 |
| 26 feb 2024 | 3,0600 | 3,1350 | 3,0100 | 3,0650 | 3,0650 | 10.085 |
| 23 feb 2024 | 2,9000 | 3,1489 | 2,8910 | 3,1211 | 3,1211 | 8.470 |
| 22 feb 2024 | 2,8200 | 2,9052 | 2,8200 | 2,8690 | 2,8690 | 7.801 |
| 21 feb 2024 | 2,8300 | 2,9228 | 2,8010 | 2,8200 | 2,8200 | 4.413 |
| 20 feb 2024 | 3,1400 | 3,1800 | 2,9787 | 2,9787 | 2,9787 | 7.237 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 3,3900 | 3,3900 | 3,0611 | 3,2212 | 3,2212 | 13.066 |
| 15 feb 2024 | 2,8700 | 3,1700 | 2,8000 | 3,1689 | 3,1689 | 14.139 |
| 14 feb 2024 | 2,8200 | 2,8900 | 2,6910 | 2,7400 | 2,7400 | 6.117 |
| 13 feb 2024 | 2,8900 | 2,9400 | 2,8100 | 2,8190 | 2,8190 | 6.979 |
| 12 feb 2024 | 3,0350 | 3,1289 | 3,0100 | 3,0589 | 3,0589 | 7.588 |
| 09 feb 2024 | 2,9500 | 3,0389 | 2,9400 | 3,0189 | 3,0189 | 8.714 |
| 08 feb 2024 | 2,7900 | 2,9100 | 2,7900 | 2,8790 | 2,8790 | 2.249 |
| 07 feb 2024 | 2,8800 | 2,8800 | 2,7600 | 2,7690 | 2,7690 | 2.859 |
| 06 feb 2024 | 2,6100 | 2,7990 | 2,5300 | 2,7710 | 2,7710 | 4.791 |
| 05 feb 2024 | 2,6700 | 2,7010 | 2,6091 | 2,6810 | 2,6810 | 6.299 |
| 02 feb 2024 | 2,6800 | 2,7300 | 2,5718 | 2,6810 | 2,6810 | 8.178 |
| 01 feb 2024 | 2,6800 | 2,8300 | 2,6000 | 2,6409 | 2,6409 | 3.118 |
| 31 gen 2024 | 2,7400 | 2,9000 | 2,7400 | 2,8100 | 2,8100 | 6.358 |
| 30 gen 2024 | 2,8200 | 2,8700 | 2,7290 | 2,7590 | 2,7590 | 3.106 |
| 29 gen 2024 | 2,7700 | 2,7900 | 2,7090 | 2,7400 | 2,7400 | 8.628 |
| 26 gen 2024 | 2,7200 | 2,7793 | 2,6490 | 2,7510 | 2,7510 | 5.343 |
| 25 gen 2024 | 2,6975 | 2,8282 | 2,6390 | 2,6500 | 2,6500 | 2.584 |
| 24 gen 2024 | 3,0100 | 3,0400 | 2,7390 | 2,7500 | 2,7500 | 16.277 |
| 23 gen 2024 | 2,8300 | 3,0000 | 2,8300 | 2,9811 | 2,9811 | 9.972 |
| 22 gen 2024 | 2,7200 | 2,8190 | 2,6290 | 2,6490 | 2,6490 | 1.599 |
| 19 gen 2024 | 2,7100 | 2,7600 | 2,6191 | 2,6799 | 2,6799 | 1.026 |
| 18 gen 2024 | 2,7100 | 2,7101 | 2,6100 | 2,6490 | 2,6490 | 2.523 |
| 17 gen 2024 | 2,6600 | 2,6882 | 2,6009 | 2,6191 | 2,6191 | 2.015 |
| 16 gen 2024 | 2,8100 | 2,9303 | 2,7190 | 2,7190 | 2,7190 | 4.246 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 2,9600 | 3,0500 | 2,8900 | 2,9311 | 2,9311 | 2.686 |
| 11 gen 2024 | 3,0000 | 3,0000 | 2,8210 | 2,8900 | 2,8900 | 68.401 |
| 10 gen 2024 | 2,7300 | 2,8990 | 2,7100 | 2,8910 | 2,8910 | 4.883 |
| 09 gen 2024 | 2,8100 | 2,8676 | 2,7810 | 2,7950 | 2,7950 | 1.164 |
| 08 gen 2024 | 2,7800 | 2,8690 | 2,7010 | 2,8410 | 2,8410 | 6.441 |
| 05 gen 2024 | 2,8000 | 2,9400 | 2,6510 | 2,8910 | 2,8910 | 9.061 |
| 04 gen 2024 | 2,8900 | 2,9211 | 2,8810 | 2,9011 | 2,9011 | 1.276 |
| 03 gen 2024 | 3,0310 | 3,1400 | 2,9800 | 3,0099 | 3,0099 | 22.966 |
| 02 gen 2024 | 2,9900 | 3,2612 | 2,9700 | 3,1650 | 3,1650 | 19.607 |
| 29 dic 2023 | 3,1000 | 3,1800 | 2,9700 | 3,0189 | 3,0189 | 13.190 |
| 28 dic 2023 | 3,3600 | 3,3800 | 3,0800 | 3,1511 | 3,1511 | 26.609 |
| 27 dic 2023 | 3,3650 | 3,4450 | 3,3100 | 3,4450 | 3,4450 | 2.440 |
| 22 dic 2023 | 3,0700 | 3,2000 | 3,0600 | 3,1611 | 3,1611 | 6.977 |
| 21 dic 2023 | 2,9500 | 3,0800 | 2,9011 | 2,9800 | 2,9800 | 8.345 |
| 20 dic 2023 | 3,0700 | 3,1988 | 3,0089 | 3,0911 | 3,0911 | 16.064 |
| 19 dic 2023 | 3,1000 | 3,2700 | 3,0000 | 3,0000 | 3,0000 | 19.555 |
| 18 dic 2023 | 2,7520 | 3,0600 | 2,6300 | 3,0088 | 3,0088 | 47.743 |
| 15 dic 2023 | 2,9509 | 3,1389 | 2,6801 | 2,8910 | 2,8910 | 212.319 |
| 14 dic 2023 | 2,5200 | 2,9200 | 2,3000 | 2,8190 | 2,8190 | 379.808 |
| 13 dic 2023 | 2,0100 | 2,0601 | 1,8993 | 1,9193 | 1,9193 | 18.060 |
| 12 dic 2023 | 2,1200 | 2,1200 | 1,9500 | 2,0107 | 2,0107 | 16.291 |
| 11 dic 2023 | 2,2700 | 2,3500 | 2,1300 | 2,1392 | 2,1392 | 7.735 |
| 08 dic 2023 | 2,2200 | 2,3491 | 2,2100 | 2,2700 | 2,2700 | 6.057 |
| *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.