Italia markets open in 8 hours 27 minutes
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0619 -0,0007 (-0,06%) Bitcoin EUR
60.081,55 +591,30 (+0,99%) CMC Crypto 200
885,54 0,00 (0,00%)
Exelixis, Inc. (0IJO.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:52PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 22,54 | 22,98 | 22,54 | 22,98 | 22,98 | 260 |
| 15 apr 2024 | 22,91 | 23,06 | 22,82 | 22,82 | 22,82 | 230 |
| 12 apr 2024 | 22,77 | 22,99 | 22,74 | 22,81 | 22,81 | 209 |
| 11 apr 2024 | 23,64 | 23,64 | 22,45 | 22,66 | 22,66 | 3.806 |
| 10 apr 2024 | 23,57 | 23,67 | 23,52 | 23,62 | 23,62 | 140 |
| 09 apr 2024 | 23,35 | 23,70 | 23,23 | 23,59 | 23,59 | 37 |
| 08 apr 2024 | 23,00 | 23,31 | 22,82 | 23,31 | 23,31 | 369 |
| 05 apr 2024 | 23,42 | 23,44 | 23,25 | 23,40 | 23,40 | 678 |
| 04 apr 2024 | 23,75 | 23,87 | 23,69 | 23,72 | 23,72 | 517 |
| 03 apr 2024 | 23,56 | 23,65 | 23,50 | 23,65 | 23,65 | 55 |
| 02 apr 2024 | 23,50 | 23,50 | 23,29 | 23,32 | 23,32 | 1.891 |
| 28 mar 2024 | 23,94 | 23,94 | 23,75 | 23,77 | 23,77 | 3.209 |
| 27 mar 2024 | 23,78 | 23,79 | 23,68 | 23,79 | 23,79 | 1.484 |
| 26 mar 2024 | 23,66 | 23,77 | 23,59 | 23,61 | 23,61 | 208 |
| 25 mar 2024 | 23,75 | 23,91 | 23,72 | 23,73 | 23,73 | 768 |
| 22 mar 2024 | 24,02 | 24,02 | 23,83 | 23,85 | 23,85 | 473 |
| 21 mar 2024 | 23,78 | 24,00 | 23,67 | 23,89 | 23,89 | 541 |
| 20 mar 2024 | 23,32 | 23,56 | 23,32 | 23,56 | 23,56 | 2.003 |
| 19 mar 2024 | 23,20 | 23,50 | 23,19 | 23,31 | 23,31 | 1.332 |
| 18 mar 2024 | 23,14 | 23,37 | 23,00 | 23,33 | 23,33 | 391 |
| 15 mar 2024 | 22,79 | 22,83 | 22,56 | 22,65 | 22,65 | 39 |
| 14 mar 2024 | 23,02 | 23,08 | 22,77 | 22,77 | 22,77 | 146 |
| 13 mar 2024 | 22,78 | 23,18 | 22,77 | 23,02 | 23,02 | 1.919 |
| 12 mar 2024 | 22,42 | 22,64 | 22,34 | 22,60 | 22,60 | 1.101 |
| 11 mar 2024 | 22,25 | 22,55 | 22,25 | 22,50 | 22,50 | 936 |
| 08 mar 2024 | 22,12 | 22,37 | 22,04 | 22,23 | 22,23 | 187 |
| 07 mar 2024 | 22,49 | 22,51 | 22,37 | 22,44 | 22,44 | 926 |
| 06 mar 2024 | 22,42 | 22,51 | 22,34 | 22,38 | 22,38 | 904 |
| 05 mar 2024 | 22,57 | 22,74 | 22,48 | 22,49 | 22,49 | 2.409 |
| 04 mar 2024 | 22,48 | 22,61 | 22,38 | 22,61 | 22,61 | 126 |
| 01 mar 2024 | 22,10 | 22,61 | 22,10 | 22,61 | 22,61 | 413 |
| 29 feb 2024 | 22,16 | 22,21 | 21,97 | 21,97 | 21,97 | 224 |
| 28 feb 2024 | 21,64 | 21,66 | 21,56 | 21,60 | 21,60 | 1.435 |
| 27 feb 2024 | 21,81 | 21,81 | 21,70 | 21,80 | 21,80 | 742 |
| 26 feb 2024 | 21,81 | 21,83 | 21,58 | 21,81 | 21,81 | 648 |
| 23 feb 2024 | 21,20 | 21,75 | 21,15 | 21,52 | 21,52 | 6.944 |
| 22 feb 2024 | 20,73 | 20,83 | 20,49 | 20,83 | 20,83 | 2.175 |
| 21 feb 2024 | 20,59 | 20,75 | 20,53 | 20,60 | 20,60 | 381 |
| 20 feb 2024 | 20,46 | 20,74 | 20,43 | 20,66 | 20,66 | 500 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 20,59 | 20,78 | 20,50 | 20,70 | 20,70 | 1.790 |
| 15 feb 2024 | 20,52 | 20,89 | 20,51 | 20,79 | 20,79 | 404 |
| 14 feb 2024 | 20,28 | 20,51 | 20,28 | 20,50 | 20,50 | 111 |
| 13 feb 2024 | 20,29 | 20,65 | 20,29 | 20,65 | 20,65 | 643 |
| 12 feb 2024 | 20,24 | 20,44 | 20,02 | 20,17 | 20,17 | 4.560 |
| 09 feb 2024 | 20,41 | 20,41 | 20,15 | 20,29 | 20,29 | 971 |
| 08 feb 2024 | 20,18 | 20,64 | 20,12 | 20,24 | 20,24 | 955 |
| 07 feb 2024 | 20,72 | 20,89 | 20,35 | 20,63 | 20,63 | 215 |
| 06 feb 2024 | 21,56 | 21,80 | 21,56 | 21,80 | 21,80 | 148 |
| 05 feb 2024 | 21,29 | 21,48 | 21,20 | 21,48 | 21,48 | 333 |
| 02 feb 2024 | 21,75 | 21,75 | 21,39 | 21,39 | 21,39 | 303 |
| 01 feb 2024 | 21,82 | 21,82 | 21,56 | 21,60 | 21,60 | 73 |
| 31 gen 2024 | 21,93 | 22,00 | 21,92 | 21,95 | 21,95 | 60 |
| 30 gen 2024 | 21,97 | 21,97 | 21,76 | 21,76 | 21,76 | 36 |
| 29 gen 2024 | 21,88 | 21,95 | 21,85 | 21,89 | 21,89 | 28 |
| 26 gen 2024 | 22,23 | 22,35 | 22,18 | 22,18 | 22,18 | 76 |
| 25 gen 2024 | 22,20 | 22,37 | 22,05 | 22,08 | 22,08 | 151 |
| 24 gen 2024 | 22,47 | 22,65 | 22,38 | 22,38 | 22,38 | 319 |
| 23 gen 2024 | 22,60 | 22,60 | 22,47 | 22,59 | 22,59 | 17 |
| 22 gen 2024 | 22,50 | 22,69 | 22,38 | 22,68 | 22,68 | 152 |
| 19 gen 2024 | 22,29 | 22,39 | 22,12 | 22,33 | 22,33 | 96 |
| 18 gen 2024 | 22,06 | 22,29 | 21,99 | 22,29 | 22,29 | 49 |
| 17 gen 2024 | 22,49 | 22,61 | 22,28 | 22,61 | 22,61 | 135 |
| 16 gen 2024 | 22,60 | 22,67 | 22,37 | 22,47 | 22,47 | 37 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 22,59 | 22,86 | 22,59 | 22,69 | 22,69 | 1.388 |
| 11 gen 2024 | 22,74 | 22,74 | 22,46 | 22,50 | 22,50 | 1.144 |
| 10 gen 2024 | 23,38 | 23,65 | 22,89 | 22,89 | 22,89 | 129 |
| 09 gen 2024 | 22,74 | 22,95 | 22,74 | 22,95 | 22,95 | 635 |
| 08 gen 2024 | 20,28 | 22,00 | 19,61 | 22,00 | 22,00 | 2.856 |
| 05 gen 2024 | 23,16 | 23,26 | 23,16 | 23,26 | 23,26 | 203 |
| 04 gen 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | 206 |
| 03 gen 2024 | 23,76 | 23,96 | 23,66 | 23,79 | 23,79 | 307 |
| 02 gen 2024 | 23,89 | 24,30 | 23,88 | 23,89 | 23,89 | 1.100 |
| 29 dic 2023 | 24,05 | 24,13 | 24,01 | 24,05 | 24,05 | 67 |
| 28 dic 2023 | 24,05 | 24,21 | 24,01 | 24,10 | 24,10 | 621 |
| 27 dic 2023 | 24,08 | 24,08 | 24,02 | 24,02 | 24,02 | 153 |
| 22 dic 2023 | 23,60 | 23,96 | 23,60 | 23,96 | 23,96 | 3.364 |
| 21 dic 2023 | 23,43 | 23,52 | 23,24 | 23,49 | 23,49 | 61 |
| 20 dic 2023 | 23,66 | 23,72 | 23,62 | 23,63 | 23,63 | 1.274 |
| 19 dic 2023 | 23,52 | 23,84 | 23,52 | 23,84 | 23,84 | 149 |
| 18 dic 2023 | 23,46 | 23,50 | 23,32 | 23,36 | 23,36 | 330 |
| 15 dic 2023 | 23,33 | 23,58 | 23,22 | 23,22 | 23,22 | 395 |
| 14 dic 2023 | 23,63 | 23,63 | 23,07 | 23,24 | 23,24 | 259 |
| 13 dic 2023 | 23,00 | 23,30 | 22,82 | 23,19 | 23,19 | 1.230 |
| 12 dic 2023 | 22,09 | 22,90 | 22,03 | 22,86 | 22,86 | 638 |
| 11 dic 2023 | 22,09 | 22,09 | 21,95 | 21,99 | 21,99 | 119 |
| 08 dic 2023 | 21,97 | 22,15 | 21,81 | 22,15 | 22,15 | 43 |
| 07 dic 2023 | 21,91 | 22,02 | 21,78 | 22,02 | 22,02 | 111 |
| 06 dic 2023 | 21,69 | 22,03 | 21,62 | 21,82 | 21,82 | 222 |
| 05 dic 2023 | 22,33 | 22,35 | 21,99 | 21,99 | 21,99 | 182 |
| 04 dic 2023 | 21,84 | 22,19 | 21,84 | 22,17 | 22,17 | 291 |
| 01 dic 2023 | 21,72 | 21,92 | 21,72 | 21,86 | 21,86 | 153 |
| 30 nov 2023 | 21,50 | 22,04 | 21,50 | 21,87 | 21,87 | 1.799 |
| 29 nov 2023 | 21,02 | 21,49 | 21,02 | 21,46 | 21,46 | 9 |
| 28 nov 2023 | 21,55 | 21,55 | 21,07 | 21,07 | 21,07 | 915 |
| 27 nov 2023 | 21,64 | 21,67 | 21,45 | 21,45 | 21,45 | 325 |
| 24 nov 2023 | 21,65 | 21,68 | 21,63 | 21,68 | 21,68 | 8 |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 21,31 | 21,52 | 21,31 | 21,33 | 21,33 | 13 |
| *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.