Italia markets open in 1 hour 53 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.065,81 +437,33 (+1,16%) EUR/USD
1,0725 -0,0008 (-0,08%) Bitcoin EUR
59.790,02 -100,23 (-0,17%) CMC Crypto 200
1.388,34 +5,77 (+0,42%)
Corcept Therapeutics Incorporated (0I3Q.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:01PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 22,04 | 22,48 | 22,04 | 22,31 | 22,31 | 2.927 |
| 24 apr 2024 | 22,31 | 22,34 | 22,19 | 22,25 | 22,25 | 550 |
| 23 apr 2024 | 23,51 | 24,21 | 23,51 | 24,01 | 24,01 | 942 |
| 22 apr 2024 | 21,32 | 22,71 | 20,92 | 22,69 | 22,69 | 5.826 |
| 19 apr 2024 | 22,71 | 22,89 | 22,71 | 22,89 | 22,89 | 6 |
| 18 apr 2024 | 22,87 | 23,10 | 22,87 | 22,87 | 22,87 | 7 |
| 17 apr 2024 | 23,95 | 23,95 | 22,80 | 22,80 | 22,80 | 846 |
| 16 apr 2024 | 23,06 | 23,53 | 23,06 | 23,53 | 23,53 | 34 |
| 15 apr 2024 | 23,37 | 23,37 | 22,97 | 23,00 | 23,00 | 585 |
| 12 apr 2024 | 23,51 | 23,51 | 23,40 | 23,40 | 23,40 | 250 |
| 11 apr 2024 | 24,01 | 24,01 | 23,48 | 23,52 | 23,52 | 515 |
| 10 apr 2024 | 24,72 | 24,72 | 23,36 | 23,66 | 23,66 | 329 |
| 09 apr 2024 | 24,33 | 24,83 | 24,33 | 24,83 | 24,83 | 227 |
| 08 apr 2024 | 25,50 | 25,50 | 24,41 | 24,41 | 24,41 | 800 |
| 05 apr 2024 | 24,99 | 25,26 | 24,85 | 24,97 | 24,97 | 105 |
| 04 apr 2024 | 25,73 | 26,00 | 25,51 | 25,51 | 25,51 | 729 |
| 03 apr 2024 | 25,26 | 25,53 | 25,26 | 25,28 | 25,28 | 339 |
| 02 apr 2024 | 25,27 | 25,27 | 24,90 | 25,09 | 25,09 | 887 |
| 28 mar 2024 | 25,56 | 25,59 | 25,25 | 25,25 | 25,25 | 641 |
| 27 mar 2024 | 24,89 | 25,20 | 24,68 | 25,13 | 25,13 | 1.242 |
| 26 mar 2024 | 24,88 | 25,00 | 24,50 | 24,67 | 24,67 | 923 |
| 25 mar 2024 | 24,74 | 24,82 | 24,31 | 24,50 | 24,50 | 834 |
| 22 mar 2024 | 25,00 | 25,00 | 24,32 | 24,32 | 24,32 | 414 |
| 21 mar 2024 | 24,48 | 24,91 | 24,48 | 24,91 | 24,91 | 661 |
| 20 mar 2024 | 24,19 | 24,86 | 24,12 | 24,84 | 24,84 | 241 |
| 19 mar 2024 | 24,29 | 24,29 | 23,80 | 24,24 | 24,24 | 182 |
| 18 mar 2024 | 23,23 | 24,96 | 23,10 | 24,39 | 24,39 | 941 |
| 15 mar 2024 | 23,80 | 23,80 | 22,65 | 22,83 | 22,83 | 671 |
| 14 mar 2024 | 23,90 | 24,19 | 23,26 | 23,58 | 23,58 | 222 |
| 13 mar 2024 | 23,56 | 24,63 | 23,56 | 24,11 | 24,11 | 918 |
| 12 mar 2024 | 23,75 | 24,18 | 23,59 | 23,70 | 23,70 | 886 |
| 11 mar 2024 | 23,58 | 23,70 | 23,57 | 23,68 | 23,68 | 1.224 |
| 08 mar 2024 | 23,69 | 23,93 | 23,66 | 23,75 | 23,75 | 98 |
| 07 mar 2024 | 23,33 | 23,36 | 23,11 | 23,23 | 23,23 | 242 |
| 06 mar 2024 | 23,56 | 23,75 | 22,84 | 22,84 | 22,84 | 1.079 |
| 05 mar 2024 | 23,80 | 23,80 | 22,99 | 23,13 | 23,13 | 599 |
| 04 mar 2024 | 24,22 | 24,23 | 23,97 | 24,00 | 24,00 | 527 |
| 01 mar 2024 | 23,59 | 24,39 | 23,16 | 24,36 | 24,36 | 1.052 |
| 29 feb 2024 | 24,04 | 24,12 | 23,34 | 23,59 | 23,59 | 430 |
| 28 feb 2024 | 24,04 | 24,58 | 23,96 | 24,26 | 24,26 | 2.490 |
| 27 feb 2024 | 23,79 | 24,40 | 23,75 | 24,40 | 24,40 | 1.538 |
| 26 feb 2024 | 22,40 | 23,48 | 22,28 | 23,37 | 23,37 | 765 |
| 23 feb 2024 | 22,97 | 22,97 | 22,63 | 22,63 | 22,63 | 2.609 |
| 22 feb 2024 | 21,76 | 22,69 | 21,76 | 22,68 | 22,68 | 774 |
| 21 feb 2024 | 22,29 | 22,55 | 21,66 | 21,90 | 21,90 | 1.283 |
| 20 feb 2024 | 22,71 | 23,14 | 22,70 | 22,76 | 22,76 | 1.064 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 26,20 | 26,20 | 22,77 | 23,03 | 23,03 | 2.961 |
| 15 feb 2024 | 24,21 | 24,98 | 24,17 | 24,93 | 24,93 | 5.309 |
| 14 feb 2024 | 23,06 | 24,31 | 23,06 | 24,31 | 24,31 | 923 |
| 13 feb 2024 | 23,30 | 23,40 | 22,63 | 23,10 | 23,10 | 599 |
| 12 feb 2024 | 23,49 | 23,85 | 23,04 | 23,84 | 23,84 | 513 |
| 09 feb 2024 | 22,65 | 22,99 | 22,53 | 22,87 | 22,87 | 599 |
| 08 feb 2024 | 22,50 | 22,53 | 22,26 | 22,47 | 22,47 | 345 |
| 07 feb 2024 | 22,07 | 22,61 | 22,00 | 22,29 | 22,29 | 576 |
| 06 feb 2024 | 21,42 | 21,98 | 21,11 | 21,98 | 21,98 | 247 |
| 05 feb 2024 | 21,47 | 21,97 | 21,27 | 21,54 | 21,54 | 731 |
| 02 feb 2024 | 21,40 | 21,61 | 20,88 | 21,37 | 21,37 | 133 |
| 01 feb 2024 | 21,31 | 21,82 | 20,99 | 21,73 | 21,73 | 643 |
| 31 gen 2024 | 21,74 | 21,86 | 21,10 | 21,30 | 21,30 | 666 |
| 30 gen 2024 | 22,35 | 22,50 | 21,34 | 21,47 | 21,47 | 1.778 |
| 29 gen 2024 | 21,79 | 22,13 | 21,60 | 22,12 | 22,12 | 436 |
| 26 gen 2024 | 23,18 | 23,18 | 21,53 | 21,86 | 21,86 | 1.392 |
| 25 gen 2024 | 22,93 | 23,08 | 22,64 | 22,95 | 22,95 | 257 |
| 24 gen 2024 | 23,30 | 23,39 | 23,19 | 23,28 | 23,28 | 1.257 |
| 23 gen 2024 | 23,74 | 23,74 | 23,06 | 23,20 | 23,20 | 1.404 |
| 22 gen 2024 | 23,04 | 24,18 | 22,71 | 23,54 | 23,54 | 2.383 |
| 19 gen 2024 | 24,68 | 24,87 | 24,10 | 24,40 | 24,40 | 1.249 |
| 18 gen 2024 | 24,82 | 25,07 | 24,54 | 24,54 | 24,54 | 312 |
| 17 gen 2024 | 24,11 | 25,33 | 24,11 | 24,96 | 24,96 | 1.055 |
| 16 gen 2024 | 23,00 | 25,47 | 23,00 | 24,86 | 24,86 | 11.412 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 23,74 | 23,97 | 23,25 | 23,37 | 23,37 | 2.033 |
| 11 gen 2024 | 24,48 | 24,63 | 23,22 | 23,38 | 23,38 | 1.885 |
| 10 gen 2024 | 25,08 | 25,10 | 23,84 | 23,99 | 23,99 | 5.450 |
| 09 gen 2024 | 26,60 | 27,06 | 24,61 | 24,76 | 24,76 | 13.870 |
| 08 gen 2024 | 26,00 | 27,52 | 25,49 | 27,31 | 27,31 | 5.955 |
| 05 gen 2024 | 25,00 | 25,00 | 24,07 | 24,45 | 24,45 | 3.390 |
| 04 gen 2024 | 25,59 | 25,59 | 24,86 | 25,31 | 25,31 | 4.179 |
| 03 gen 2024 | 24,50 | 25,68 | 24,00 | 25,16 | 25,16 | 17.273 |
| 02 gen 2024 | 22,02 | 25,61 | 22,02 | 24,07 | 24,07 | 22.314 |
| 29 dic 2023 | 32,87 | 32,87 | 32,77 | 32,77 | 32,77 | 32 |
| 28 dic 2023 | 32,97 | 33,07 | 32,97 | 33,07 | 33,07 | 42 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | 31,17 | 31,17 | 31,14 | 31,14 | 31,14 | 95 |
| 20 dic 2023 | 31,24 | 31,53 | 31,24 | 31,53 | 31,53 | 393 |
| 19 dic 2023 | 31,34 | 31,34 | 31,14 | 31,20 | 31,20 | 100 |
| 18 dic 2023 | 30,24 | 30,49 | 30,24 | 30,42 | 30,42 | 191 |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | 30,25 | 30,31 | 29,94 | 29,97 | 29,97 | 169 |
| 13 dic 2023 | 28,64 | 30,58 | 28,51 | 29,58 | 29,58 | 919 |
| 12 dic 2023 | 27,25 | 27,67 | 27,22 | 27,67 | 27,67 | 316 |
| 11 dic 2023 | 26,38 | 27,06 | 26,38 | 27,01 | 27,01 | 78 |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | - | - | - | - | - | - |
| 06 dic 2023 | 26,81 | 27,00 | 26,81 | 26,93 | 26,93 | 146 |
| 05 dic 2023 | 26,57 | 26,71 | 26,57 | 26,65 | 26,65 | 99 |
| 04 dic 2023 | 26,15 | 26,30 | 26,05 | 26,30 | 26,30 | 126 |
| 01 dic 2023 | 25,46 | 25,78 | 25,46 | 25,78 | 25,78 | 118 |
| *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.