Italia markets close in 23 minutes
FTSE MIB
34.234,51 -129,24 (-0,38%) Dow Jones
38.370,98 -132,71 (-0,34%) Nasdaq
15.722,77 +26,13 (+0,17%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,87 -0,49 (-0,59%) Bitcoin EUR
60.828,96 -1.673,85 (-2,68%)
Dynavax Technologies Corporation (0IDA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:45PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 11,66 | 11,66 | 11,59 | 11,59 | 11,59 | 7 |
| 23 apr 2024 | 12,01 | 12,05 | 12,01 | 12,01 | 12,01 | 4.692 |
| 22 apr 2024 | 11,83 | 11,96 | 11,74 | 11,96 | 11,96 | 26 |
| 19 apr 2024 | 11,32 | 11,69 | 11,25 | 11,59 | 11,59 | 242 |
| 18 apr 2024 | 11,31 | 11,31 | 11,23 | 11,23 | 11,23 | 105 |
| 17 apr 2024 | 11,56 | 11,56 | 11,37 | 11,40 | 11,40 | 98 |
| 16 apr 2024 | 11,61 | 11,61 | 11,54 | 11,57 | 11,57 | 829 |
| 15 apr 2024 | 11,72 | 11,78 | 11,70 | 11,78 | 11,78 | 487 |
| 12 apr 2024 | 11,96 | 11,97 | 11,80 | 11,80 | 11,80 | 99 |
| 11 apr 2024 | 12,03 | 12,06 | 11,90 | 12,06 | 12,06 | 1.289 |
| 10 apr 2024 | 11,88 | 11,98 | 11,88 | 11,90 | 11,90 | 481 |
| 09 apr 2024 | 11,97 | 11,98 | 11,97 | 11,98 | 11,98 | 4 |
| 08 apr 2024 | 12,03 | 12,09 | 11,96 | 12,02 | 12,02 | 1.360 |
| 05 apr 2024 | 12,00 | 12,15 | 12,00 | 12,15 | 12,15 | 2.500 |
| 04 apr 2024 | 12,19 | 12,24 | 12,18 | 12,24 | 12,24 | 642 |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | 12,41 | 12,41 | 12,19 | 12,19 | 12,19 | 396 |
| 28 mar 2024 | 12,43 | 12,49 | 12,36 | 12,41 | 12,41 | 455 |
| 27 mar 2024 | 12,48 | 12,48 | 12,37 | 12,37 | 12,37 | 39 |
| 26 mar 2024 | 12,59 | 12,59 | 12,39 | 12,40 | 12,40 | 1.675 |
| 25 mar 2024 | 12,27 | 12,52 | 12,27 | 12,52 | 12,52 | 320 |
| 22 mar 2024 | 12,21 | 12,34 | 12,06 | 12,30 | 12,30 | 121 |
| 21 mar 2024 | 12,22 | 12,30 | 12,22 | 12,28 | 12,28 | 4.445 |
| 20 mar 2024 | 11,91 | 12,09 | 11,91 | 12,09 | 12,09 | 49 |
| 19 mar 2024 | 11,68 | 12,03 | 11,68 | 12,01 | 12,01 | 71 |
| 18 mar 2024 | 11,88 | 11,98 | 11,67 | 11,69 | 11,69 | 1.555 |
| 15 mar 2024 | 12,12 | 12,12 | 12,01 | 12,04 | 12,04 | 40 |
| 14 mar 2024 | 12,07 | 12,10 | 11,98 | 12,01 | 12,01 | 2.430 |
| 13 mar 2024 | 12,66 | 12,74 | 12,05 | 12,05 | 12,05 | 4.570 |
| 12 mar 2024 | 12,86 | 12,94 | 12,80 | 12,80 | 12,80 | 862 |
| 11 mar 2024 | 13,06 | 13,23 | 13,04 | 13,04 | 13,04 | 349 |
| 08 mar 2024 | 12,84 | 13,17 | 12,84 | 13,06 | 13,06 | 834 |
| 07 mar 2024 | 12,75 | 12,93 | 12,63 | 12,93 | 12,93 | 401 |
| 06 mar 2024 | 12,50 | 12,67 | 12,44 | 12,67 | 12,67 | 10.836 |
| 05 mar 2024 | 12,72 | 12,77 | 12,63 | 12,65 | 12,65 | 249 |
| 04 mar 2024 | 12,69 | 12,73 | 12,62 | 12,62 | 12,62 | 328 |
| 01 mar 2024 | 12,69 | 12,91 | 12,67 | 12,88 | 12,88 | 154 |
| 29 feb 2024 | 13,03 | 13,09 | 12,79 | 12,79 | 12,79 | 393 |
| 28 feb 2024 | 12,89 | 13,07 | 12,88 | 12,97 | 12,97 | 246 |
| 27 feb 2024 | 13,11 | 13,11 | 12,84 | 12,90 | 12,90 | 426 |
| 26 feb 2024 | 12,70 | 13,06 | 12,65 | 13,04 | 13,04 | 968 |
| 23 feb 2024 | 12,46 | 13,03 | 12,46 | 12,68 | 12,68 | 2.850 |
| 22 feb 2024 | 12,52 | 12,52 | 12,31 | 12,40 | 12,40 | 869 |
| 21 feb 2024 | 12,12 | 12,40 | 12,12 | 12,33 | 12,33 | 1.876 |
| 20 feb 2024 | 12,33 | 12,43 | 12,19 | 12,19 | 12,19 | 1.173 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 12,40 | 12,55 | 12,36 | 12,55 | 12,55 | 391 |
| 15 feb 2024 | 12,47 | 12,50 | 12,36 | 12,48 | 12,48 | 1.749 |
| 14 feb 2024 | 12,31 | 12,33 | 12,24 | 12,29 | 12,29 | 587 |
| 13 feb 2024 | 12,36 | 12,55 | 12,25 | 12,28 | 12,28 | 974 |
| 12 feb 2024 | 12,88 | 12,91 | 12,80 | 12,88 | 12,88 | 662 |
| 09 feb 2024 | 12,85 | 12,93 | 12,83 | 12,90 | 12,90 | 690 |
| 08 feb 2024 | 12,86 | 12,92 | 12,86 | 12,89 | 12,89 | 454 |
| 07 feb 2024 | 12,94 | 13,06 | 12,90 | 12,99 | 12,99 | 1.052 |
| 06 feb 2024 | 12,77 | 12,94 | 12,77 | 12,94 | 12,94 | 510 |
| 05 feb 2024 | 12,53 | 12,73 | 12,51 | 12,71 | 12,71 | 759 |
| 02 feb 2024 | 12,76 | 12,79 | 12,71 | 12,72 | 12,72 | 554 |
| 01 feb 2024 | 12,80 | 12,90 | 12,68 | 12,81 | 12,81 | 2.413 |
| 31 gen 2024 | 12,95 | 13,10 | 12,95 | 13,00 | 13,00 | 159 |
| 30 gen 2024 | 13,35 | 13,35 | 13,09 | 13,13 | 13,13 | 1.152 |
| 29 gen 2024 | 13,09 | 13,23 | 13,00 | 13,20 | 13,20 | 2.746 |
| 26 gen 2024 | 13,76 | 13,76 | 13,49 | 13,50 | 13,50 | 317 |
| 25 gen 2024 | 13,90 | 14,03 | 13,78 | 13,78 | 13,78 | 65 |
| 24 gen 2024 | 14,23 | 14,30 | 14,09 | 14,09 | 14,09 | 1.247 |
| 23 gen 2024 | 14,16 | 14,18 | 14,10 | 14,12 | 14,12 | 808 |
| 22 gen 2024 | 13,92 | 14,16 | 13,92 | 14,16 | 14,16 | 1.462 |
| 19 gen 2024 | 14,02 | 14,02 | 13,85 | 13,98 | 13,98 | 112 |
| 18 gen 2024 | 14,01 | 14,03 | 13,85 | 13,98 | 13,98 | 272 |
| 17 gen 2024 | 14,00 | 14,05 | 13,87 | 13,99 | 13,99 | 492 |
| 16 gen 2024 | 13,93 | 14,30 | 13,82 | 14,29 | 14,29 | 1.063 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 13,98 | 14,05 | 13,83 | 13,89 | 13,89 | 449 |
| 11 gen 2024 | 13,73 | 13,79 | 13,58 | 13,77 | 13,77 | 184 |
| 10 gen 2024 | 13,68 | 13,82 | 13,43 | 13,63 | 13,63 | 244 |
| 09 gen 2024 | 13,91 | 14,06 | 13,72 | 14,04 | 14,04 | 1.519 |
| 08 gen 2024 | 14,65 | 14,68 | 13,49 | 13,54 | 13,54 | 3.660 |
| 05 gen 2024 | 14,95 | 14,95 | 14,67 | 14,85 | 14,85 | 365 |
| 04 gen 2024 | 14,61 | 14,87 | 14,47 | 14,87 | 14,87 | 422 |
| 03 gen 2024 | 14,33 | 14,40 | 14,24 | 14,40 | 14,40 | 7.571 |
| 02 gen 2024 | 13,98 | 14,53 | 13,98 | 14,35 | 14,35 | 897 |
| 29 dic 2023 | 14,23 | 14,23 | 14,03 | 14,04 | 14,04 | 73 |
| 28 dic 2023 | 14,33 | 14,33 | 14,11 | 14,17 | 14,17 | 1.989 |
| 27 dic 2023 | 14,02 | 14,02 | 13,99 | 13,99 | 13,99 | 200 |
| 22 dic 2023 | 13,83 | 13,83 | 13,60 | 13,81 | 13,81 | 259 |
| 21 dic 2023 | 13,34 | 13,63 | 13,34 | 13,58 | 13,58 | 218 |
| 20 dic 2023 | 13,72 | 13,93 | 13,43 | 13,43 | 13,43 | 647 |
| 19 dic 2023 | 13,64 | 13,87 | 13,64 | 13,85 | 13,85 | 34 |
| 18 dic 2023 | 13,70 | 13,71 | 13,66 | 13,67 | 13,67 | 156 |
| 15 dic 2023 | 13,67 | 13,67 | 13,53 | 13,57 | 13,57 | 28 |
| 14 dic 2023 | 13,61 | 13,68 | 13,47 | 13,52 | 13,52 | 112 |
| 13 dic 2023 | 13,40 | 13,41 | 13,38 | 13,38 | 13,38 | 53 |
| 12 dic 2023 | 13,38 | 13,50 | 13,20 | 13,43 | 13,43 | 1.230 |
| 11 dic 2023 | 13,33 | 13,48 | 13,29 | 13,42 | 13,42 | 576 |
| 08 dic 2023 | 13,40 | 13,42 | 13,29 | 13,31 | 13,31 | 177 |
| 07 dic 2023 | 13,37 | 13,50 | 13,34 | 13,34 | 13,34 | 27 |
| 06 dic 2023 | 13,79 | 13,89 | 13,43 | 13,43 | 13,43 | 123 |
| 05 dic 2023 | 13,82 | 13,87 | 13,66 | 13,72 | 13,72 | 409 |
| 04 dic 2023 | 13,70 | 13,94 | 13,68 | 13,87 | 13,87 | 40 |
| 01 dic 2023 | 13,65 | 13,89 | 13,52 | 13,67 | 13,67 | 425 |
| 30 nov 2023 | 13,50 | 13,83 | 13,50 | 13,75 | 13,75 | 320 |
| *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.