Italia markets closed
Dow Jones
36.113,05 +58,62 (+0,16%) Nasdaq
14.330,39 +183,68 (+1,30%) Nikkei 225
32.858,31 -587,59 (-1,76%) EUR/USD
1,0803 +0,0034 (+0,31%) Bitcoin EUR
40.095,33 -689,89 (-1,69%) CMC Crypto 200
892,56 -0,16 (-0,02%)
Dynavax Technologies Corporation (0IDA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:07PM GMT
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 13,37 | 13,50 | 13,34 | 13,34 | 13,34 | 32 |
| 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 |
| 29 nov 2023 | 13,32 | 13,41 | 13,26 | 13,30 | 13,30 | 975 |
| 28 nov 2023 | 13,57 | 13,57 | 13,35 | 13,36 | 13,36 | 277 |
| 27 nov 2023 | 13,52 | 13,56 | 13,39 | 13,44 | 13,44 | 374 |
| 24 nov 2023 | 13,60 | 13,68 | 13,51 | 13,53 | 13,53 | 1.125 |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 13,70 | 13,70 | 13,46 | 13,46 | 13,46 | 23 |
| 21 nov 2023 | 13,57 | 13,65 | 13,55 | 13,55 | 13,55 | 59 |
| 20 nov 2023 | 13,52 | 13,68 | 13,50 | 13,57 | 13,57 | 565 |
| 17 nov 2023 | 13,69 | 13,75 | 13,47 | 13,50 | 13,50 | 438 |
| 16 nov 2023 | 13,52 | 13,59 | 13,36 | 13,38 | 13,38 | 366 |
| 15 nov 2023 | 13,63 | 13,84 | 13,63 | 13,73 | 13,73 | 6.036 |
| 14 nov 2023 | 13,99 | 14,05 | 13,92 | 14,01 | 14,01 | 856 |
| 13 nov 2023 | 13,12 | 13,37 | 13,06 | 13,36 | 13,36 | 114 |
| 10 nov 2023 | 13,10 | 13,23 | 12,88 | 13,23 | 13,23 | 395 |
| 09 nov 2023 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
| 08 nov 2023 | 13,33 | 13,33 | 13,30 | 13,30 | 13,30 | 103 |
| 07 nov 2023 | 13,47 | 13,47 | 13,44 | 13,44 | 13,44 | 254 |
| 06 nov 2023 | 14,41 | 14,50 | 13,48 | 13,52 | 13,52 | 903 |
| 03 nov 2023 | 14,90 | 15,15 | 14,15 | 14,28 | 14,28 | 1.840 |
| 02 nov 2023 | 14,10 | 14,26 | 13,98 | 14,22 | 14,22 | 266 |
| 01 nov 2023 | 14,25 | 14,25 | 13,90 | 14,15 | 14,15 | 732 |
| 31 ott 2023 | 14,32 | 14,55 | 14,12 | 14,12 | 14,12 | 51 |
| 30 ott 2023 | 14,23 | 14,54 | 14,23 | 14,54 | 14,54 | 117 |
| 27 ott 2023 | 14,37 | 14,37 | 14,19 | 14,23 | 14,23 | 178 |
| 26 ott 2023 | 13,98 | 14,20 | 13,85 | 14,18 | 14,18 | 4.857 |
| 25 ott 2023 | 14,15 | 14,15 | 13,80 | 13,80 | 13,80 | 128 |
| 24 ott 2023 | 13,90 | 14,39 | 13,86 | 14,29 | 14,29 | 460 |
| 23 ott 2023 | 13,79 | 13,99 | 13,79 | 13,85 | 13,85 | 1.284 |
| 20 ott 2023 | 14,26 | 14,32 | 14,22 | 14,32 | 14,32 | 824 |
| 19 ott 2023 | 14,54 | 14,54 | 13,96 | 14,16 | 14,16 | 637 |
| 18 ott 2023 | 14,32 | 14,51 | 14,20 | 14,51 | 14,51 | 21 |
| 17 ott 2023 | 14,50 | 14,60 | 14,43 | 14,53 | 14,53 | 324 |
| 16 ott 2023 | 14,44 | 14,44 | 14,15 | 14,29 | 14,29 | 1.889 |
| 13 ott 2023 | 14,29 | 14,31 | 14,17 | 14,23 | 14,23 | 169 |
| 12 ott 2023 | 14,42 | 14,53 | 14,29 | 14,29 | 14,29 | 19 |
| 11 ott 2023 | 14,80 | 14,85 | 14,45 | 14,45 | 14,45 | 229 |
| 10 ott 2023 | 14,70 | 15,08 | 14,70 | 14,70 | 14,70 | 544 |
| 09 ott 2023 | 14,70 | 14,76 | 14,29 | 14,53 | 14,53 | 224 |
| 06 ott 2023 | 14,40 | 14,82 | 14,39 | 14,77 | 14,77 | 177 |
| 05 ott 2023 | 14,34 | 14,34 | 14,21 | 14,21 | 14,21 | 861 |
| 04 ott 2023 | 14,37 | 14,37 | 14,29 | 14,29 | 14,29 | 295 |
| 03 ott 2023 | 14,90 | 14,90 | 14,36 | 14,36 | 14,36 | 342 |
| 02 ott 2023 | 14,76 | 15,02 | 14,67 | 15,02 | 15,02 | 470 |
| 29 set 2023 | 14,74 | 14,78 | 14,74 | 14,78 | 14,78 | 885 |
| 28 set 2023 | 14,53 | 14,72 | 14,53 | 14,70 | 14,70 | 514 |
| 27 set 2023 | 14,48 | 14,48 | 14,47 | 14,47 | 14,47 | 141 |
| 26 set 2023 | 14,14 | 14,45 | 14,14 | 14,30 | 14,30 | 712 |
| 25 set 2023 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | 994 |
| 22 set 2023 | 13,76 | 13,76 | 13,59 | 13,59 | 13,59 | 371 |
| 21 set 2023 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | 100 |
| 20 set 2023 | 13,78 | 13,78 | 13,64 | 13,72 | 13,72 | 207 |
| 19 set 2023 | - | - | - | - | - | - |
| 18 set 2023 | 13,70 | 13,70 | 13,65 | 13,65 | 13,65 | 155 |
| 15 set 2023 | - | - | - | - | - | - |
| 14 set 2023 | 13,95 | 14,02 | 13,95 | 14,01 | 14,01 | 23 |
| 13 set 2023 | - | - | - | - | - | - |
| 12 set 2023 | 13,43 | 13,59 | 13,43 | 13,59 | 13,59 | 77 |
| 11 set 2023 | 13,42 | 13,48 | 13,35 | 13,38 | 13,38 | 44 |
| 08 set 2023 | 13,71 | 13,71 | 13,40 | 13,40 | 13,40 | 91 |
| 07 set 2023 | - | - | - | - | - | - |
| 06 set 2023 | 14,10 | 14,10 | 13,74 | 13,74 | 13,74 | 1.868 |
| 05 set 2023 | 14,50 | 14,50 | 14,18 | 14,18 | 14,18 | 76 |
| 04 set 2023 | - | - | - | - | - | - |
| 01 set 2023 | 14,52 | 14,52 | 14,46 | 14,46 | 14,46 | 108 |
| 31 ago 2023 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | 61 |
| 30 ago 2023 | 14,74 | 14,74 | 14,72 | 14,72 | 14,72 | 100 |
| 29 ago 2023 | - | - | - | - | - | - |
| 25 ago 2023 | 14,91 | 14,91 | 14,60 | 14,68 | 14,68 | 351 |
| 24 ago 2023 | 14,95 | 14,97 | 14,85 | 14,85 | 14,85 | 21 |
| 23 ago 2023 | 15,11 | 15,11 | 15,00 | 15,00 | 15,00 | 220 |
| 22 ago 2023 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | 80 |
| 21 ago 2023 | 14,61 | 14,64 | 14,61 | 14,64 | 14,64 | 363 |
| 18 ago 2023 | 14,40 | 14,40 | 14,36 | 14,37 | 14,37 | 653 |
| 17 ago 2023 | 14,29 | 14,29 | 14,16 | 14,16 | 14,16 | 74 |
| 16 ago 2023 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | 42 |
| 15 ago 2023 | 14,25 | 14,40 | 14,25 | 14,29 | 14,29 | 160 |
| 14 ago 2023 | 14,14 | 14,20 | 14,14 | 14,18 | 14,18 | 58 |
| 11 ago 2023 | 14,18 | 14,34 | 14,16 | 14,34 | 14,34 | 551 |
| 10 ago 2023 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | 575 |
| 09 ago 2023 | 14,49 | 14,49 | 14,35 | 14,35 | 14,35 | 425 |
| 08 ago 2023 | 14,65 | 15,08 | 14,65 | 14,81 | 14,81 | 1.022 |
| 07 ago 2023 | 14,50 | 14,81 | 14,45 | 14,79 | 14,79 | 1.577 |
| 04 ago 2023 | 14,12 | 14,79 | 14,12 | 14,56 | 14,56 | 1.308 |
| 03 ago 2023 | 13,53 | 13,59 | 13,53 | 13,59 | 13,59 | 216 |
| 02 ago 2023 | 13,61 | 13,73 | 13,36 | 13,49 | 13,49 | 1.293 |
| 01 ago 2023 | 14,08 | 14,08 | 13,53 | 13,53 | 13,53 | 555 |
| 31 lug 2023 | 14,15 | 14,18 | 14,10 | 14,10 | 14,10 | 126 |
| 28 lug 2023 | 14,31 | 14,31 | 14,19 | 14,22 | 14,22 | 1.776 |
| 27 lug 2023 | - | - | - | - | - | - |
| 26 lug 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | 30 |
| 25 lug 2023 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | 1 |
| 24 lug 2023 | 14,07 | 14,07 | 14,01 | 14,07 | 14,07 | 87 |
| 21 lug 2023 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | 500 |
| 20 lug 2023 | 14,06 | 14,06 | 14,00 | 14,00 | 14,00 | 55 |
| *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.