Italia markets closed

FibroGen, Inc. (0IL8.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,0496+0,0398 (+3,94%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,05001,05000,99011,00961,009614.518
25 apr 20240,95001,02000,91271,00981,009850.165
24 apr 20241,06001,09760,93761,00001,000061.486
23 apr 20241,15001,25961,12001,14961,149637.075
22 apr 20241,14001,16041,08041,15041,150415.657
19 apr 20241,16001,18761,06961,08961,089629.961
18 apr 20241,26001,30511,21961,21961,21969.165
17 apr 20241,30001,30951,24001,30951,309516.512
16 apr 20241,26951,34801,25951,29051,290524.828
15 apr 20241,30001,37001,25001,31951,3195139.917
12 apr 20241,35001,38511,23001,30951,309577.033
11 apr 20241,45001,46501,36051,41051,410566.578
10 apr 20241,45501,54771,37261,41951,419556.847
09 apr 20241,60501,62001,53061,56061,560666.280
08 apr 20241,63001,68941,57061,62061,620647.800
05 apr 20241,58001,69001,53051,63501,6350150.136
04 apr 20241,43001,82001,38001,63061,6306628.363
03 apr 20242,04102,19011,19971,55941,5594639.020
02 apr 20242,28002,29922,10012,16822,168262.058
28 mar 20242,58002,58912,39002,39002,390041.151
27 mar 20242,46002,65002,33502,61912,619112.302
26 mar 20242,67002,77002,47502,47912,479113.997
25 mar 20242,68002,78002,55092,69102,691051.909
22 mar 20242,43002,65932,38092,61092,610934.838
21 mar 20242,37002,43712,33242,36092,360923.299
20 mar 20242,34002,37862,17802,36912,369120.462
19 mar 20242,15002,38912,15002,35092,350932.926
18 mar 20242,10002,34921,95072,25802,258033.843
15 mar 20242,09002,20002,02072,05072,05079.394
14 mar 20242,04002,15851,93002,02202,022019.315
13 mar 20241,87002,17921,87001,99041,990499.809
12 mar 20241,78002,06071,77201,90071,9007125.200
11 mar 20241,76201,79071,72001,73061,73061.796
08 mar 20241,84001,85501,78941,80071,80071.096
07 mar 20241,87001,88761,71771,74941,74943.178
06 mar 20241,95001,95001,86071,86931,86934.632
05 mar 20241,92001,97261,80071,93071,93077.249
04 mar 20241,83002,00931,80061,95071,95078.842
01 mar 20241,75001,88931,70001,85071,85077.218
29 feb 20242,02502,07001,90501,90501,905011.021
28 feb 20242,09002,09001,91072,03072,030734.923
27 feb 20241,55002,22921,55002,10072,100775.141
26 feb 20241,80001,84801,74001,79061,790610.064
23 feb 20241,83002,02931,83001,93501,93509.749
22 feb 20241,71001,90931,67201,87071,870711.159
21 feb 20241,73001,90261,71011,71061,710621.264
20 feb 20242,15002,17921,80061,81071,810726.380
19 feb 2024------
16 feb 20242,14002,27001,98072,19082,19089.399
15 feb 20242,26002,30262,09082,12882,128816.154
14 feb 20242,22002,33002,03932,29922,299222.039
13 feb 20242,61802,66002,28002,29082,290813.265
12 feb 20242,74802,90802,61002,80102,801021.921
09 feb 20242,40002,87102,34092,62102,621049.070
08 feb 20242,16002,51142,16002,47092,470929.586
07 feb 20241,90002,18991,90002,18992,189919.633
06 feb 20242,00002,20001,88071,88071,88077.577
05 feb 20241,80202,12991,80202,03072,030720.540
02 feb 20242,32002,48801,80071,80071,800734.909
01 feb 20241,83801,92991,77501,92991,92994.285
31 gen 20241,62502,01901,58501,98001,980016.714
30 gen 20242,07002,07001,53881,78061,780680.581
29 gen 20240,96991,71000,89451,71001,7100288.126
26 gen 20241,15001,18001,01501,03001,03009.253
25 gen 20240,97001,13000,97001,10001,100028.348
24 gen 20240,90000,96500,90000,96500,96507.428
23 gen 20240,88900,88900,84000,84580,8458988
22 gen 20240,77500,88230,77500,86750,867515.975
19 gen 20240,78510,78510,78510,78510,785160
18 gen 20240,76000,79800,76000,78250,78251.358
17 gen 20240,74000,77030,74000,76590,7659568
16 gen 20240,73000,76010,73000,76010,76011.982
15 gen 2024------
12 gen 20240,84990,84990,75640,75640,75641.083
11 gen 20240,88000,88000,79500,79500,795019.233
10 gen 20240,89000,89390,84120,84120,84121.846
09 gen 20240,80440,88510,80000,88030,88035.993
08 gen 20240,72440,76400,71440,74600,746092.082
05 gen 20240,73250,74200,70700,74200,74202.382
04 gen 20240,80000,80000,72000,72010,7201148.942
03 gen 20240,82660,84200,80670,80980,80984.401
02 gen 20240,84500,89000,84500,87560,87567.755
29 dic 20230,91000,91000,85510,86410,86415.880
28 dic 20230,84450,90000,84000,86610,866118.711
27 dic 20230,80710,80710,74800,76020,760211.361
22 dic 20230,70000,75660,70000,75660,75669.021
21 dic 20230,59050,72030,59050,67760,677651.224
20 dic 20230,62500,62500,60800,62010,6201191
19 dic 20230,64000,70960,63200,63200,63207.303
18 dic 20230,68000,70080,64000,64800,648061.735
15 dic 20230,73150,75000,67000,72310,723165.337
14 dic 20230,76000,77390,71200,71200,71205.140
13 dic 20230,60900,67030,60900,66240,662422.106
12 dic 20230,62920,62920,58000,62010,620110.969
11 dic 20230,62560,65110,61020,65110,65112.728
08 dic 20230,64300,64300,62390,62390,62392.016
07 dic 20230,57680,61200,57680,61200,6120383
06 dic 20230,55700,62600,55700,62330,62338.512
05 dic 20230,68000,68000,59750,60030,60033.003
04 dic 20230,63100,68230,62500,63570,63578.172
*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...