Italia markets open in 2 hours 13 minutes

Esperion Therapeutics, Inc. (0IIM.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,9673-0,1127 (-5,42%)
Alla chiusura: 07:09PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20242,09802,09801,96001,96001,960028.314
24 apr 20242,12502,14832,06502,08002,080015.638
23 apr 20241,93002,08501,93002,07502,07508.917
22 apr 20241,90701,96001,89501,89501,8950390
19 apr 20241,73801,88501,73801,88501,885027.745
18 apr 20241,83501,95641,83501,91201,912055.177
17 apr 20241,92001,95001,83001,83001,830074.205
16 apr 20241,90501,95801,85871,94751,9475102.893
15 apr 20242,07802,08801,97502,01502,015029.458
12 apr 20242,31002,31002,15002,15002,150027.236
11 apr 20242,36002,44002,26052,38002,380041.958
10 apr 20242,67602,67602,46802,49502,495033.125
09 apr 20242,97503,16002,93002,93002,930013.131
08 apr 20243,30503,34202,97292,98002,980056.512
05 apr 20243,19503,36503,04923,30003,300022.088
04 apr 20243,35993,35993,09503,18003,180045.241
03 apr 20243,02803,30503,00503,11013,110128.433
02 apr 20242,84502,95882,84502,87072,87079.767
28 mar 20242,61702,65002,54202,65002,650032.495
27 mar 20242,63202,76002,52302,69002,690011.993
26 mar 20242,60002,93502,55002,81002,810022.930
25 mar 20242,73702,75002,32932,61502,6150111.712
22 mar 20242,11292,20002,11292,20002,20008.851
21 mar 20242,21502,21952,06422,12502,12505.351
20 mar 20242,07292,16662,07192,16662,16662.591
19 mar 20242,11502,11502,07202,07202,07203.330
18 mar 20242,02872,07502,02182,04132,041311.197
15 mar 20241,95501,99201,95201,99201,99204.615
14 mar 20242,24502,24502,03802,03802,038017.899
13 mar 20242,15202,15202,15202,15202,1520564
12 mar 2024------
11 mar 20242,17202,19702,17202,19702,19702.602
08 mar 20242,22882,24882,22002,22202,22202.501
07 mar 20242,37502,38502,30102,30802,30802.163
06 mar 20242,48502,48502,48002,48002,48005.144
05 mar 20242,33202,47802,33202,47802,47802.763
04 mar 20242,44502,52002,37502,51502,515013.543
01 mar 20242,48502,54012,45072,51012,510113.581
29 feb 20242,61502,67502,56502,57502,575015.089
28 feb 20242,89002,89002,55002,55002,550010.355
27 feb 20242,58002,98502,41122,98502,985018.007
26 feb 20242,71502,76932,69152,69152,691512.150
23 feb 20242,58002,61232,58002,61232,612313.590
22 feb 20242,67192,67502,64202,67502,67501.662
21 feb 20242,64502,64502,53202,61502,615010.029
20 feb 20242,72203,00012,65502,67502,675045.099
19 feb 2024------
16 feb 20242,68502,78802,67012,70002,700016.564
15 feb 20242,67002,67002,62002,62002,620031.354
14 feb 20242,52002,67002,52002,67002,6700589
13 feb 20242,46502,50502,44252,47802,478032.512
12 feb 20242,68502,74802,56012,60002,600018.773
09 feb 20242,73802,73802,62502,62502,625026.834
08 feb 20242,73932,75002,55502,63502,635011.431
07 feb 20242,65802,68502,56502,60502,60508.899
06 feb 20242,42502,63502,42502,62502,625020.041
05 feb 20242,21882,29002,21202,28502,285013.109
02 feb 20242,14002,14002,12002,12012,12012.501
01 feb 20242,10202,10201,98501,98881,988814.844
31 gen 20241,99242,24891,99242,19202,192010.360
30 gen 20242,16802,16802,01802,04502,045011.570
29 gen 20242,09872,17502,07502,13502,135015.993
26 gen 20242,13502,13502,07502,11002,11009.385
25 gen 20242,10202,15002,05802,10012,100160.835
24 gen 2024------
23 gen 20242,17002,17002,00862,12002,120010.791
22 gen 20242,07002,25001,99142,02002,020034.166
19 gen 20241,78012,05801,70882,03872,0387112.996
18 gen 20242,50792,50892,15802,19502,195055.794
17 gen 20242,67002,67002,47262,52872,528737.405
16 gen 20243,11803,14502,87122,87162,871667.631
15 gen 2024------
12 gen 20243,22003,31503,11123,18503,185016.230
11 gen 20243,00803,09802,84503,09203,092011.281
10 gen 20242,85872,88502,69502,74502,745072.111
09 gen 20242,74532,79502,70002,77062,770635.900
08 gen 20242,48072,73802,48072,73802,738013.694
05 gen 20242,25002,55002,25002,55002,550021.986
04 gen 20242,38012,50002,28002,29902,299076.615
03 gen 20242,43202,44982,13092,19802,1980128.279
02 gen 20243,06003,06002,98503,02003,020015.046
29 dic 20233,22803,22802,71093,04073,040733.968
28 dic 20232,89603,22802,87113,17003,170034.219
27 dic 20232,71802,86802,70502,84802,848049.520
22 dic 20232,26502,39502,25962,39502,39508.101
21 dic 20232,45902,49872,37002,38502,385017.848
20 dic 20232,25502,46872,23052,35002,350060.147
19 dic 20232,17002,38002,17002,28062,280656.195
18 dic 20231,88502,17001,88502,11502,115037.837
15 dic 20231,70001,95501,70001,86001,860059.984
14 dic 20231,59001,95801,59001,88001,880091.108
13 dic 20231,46901,46991,46901,46991,46992.464
12 dic 20231,44201,44501,44201,44501,44501.210
11 dic 20231,45201,45201,36001,42381,42384.260
08 dic 20231,58911,58911,53501,53501,53504.542
07 dic 20231,58001,58501,57501,57501,57508.671
06 dic 20231,51501,58001,51501,58001,580011.509
05 dic 20231,57501,57501,56001,56001,56001.934
04 dic 20231,53501,59501,48501,54891,548936.953
01 dic 20231,28001,43901,28001,43501,435042.173
*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...