Italia Markets closed

FibroGen, Inc. (0IL8.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,8507-0,0543 (-2,85%)
Alla chiusura: 07:11PM GMT
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
01 dic 20230,57000,61790,57000,61790,61794.539
30 nov 20230,53000,58510,51000,54290,542915.104
29 nov 20230,45340,57630,45340,52580,525813.542
28 nov 20230,44510,44510,42080,44010,4401526
27 nov 20230,48500,48500,44200,44200,4420671
24 nov 20230,48850,50400,48760,48760,4876478
23 nov 2023------
22 nov 20230,49100,50600,47310,47400,47402.318
21 nov 20230,54710,55000,49010,49010,49012.052
20 nov 20230,55250,62640,53620,54620,54625.118
17 nov 20230,51190,54500,51190,54500,545010.031
16 nov 20230,52000,52000,46640,46990,4699769
15 nov 20230,47000,53390,47000,52580,5258116.889
14 nov 20230,41570,48580,41570,48070,48073.196
13 nov 20230,37430,40350,37220,40350,40353.651
10 nov 20230,39010,39010,33890,36000,360022.497
09 nov 20230,47500,47500,40010,40010,400116.445
08 nov 20230,53560,53560,49100,49310,493119.191
07 nov 20230,61010,70000,55540,55540,555416.236
06 nov 20230,68110,69400,62070,62070,620712.558
03 nov 20230,58750,65000,58750,64350,643510.322
02 nov 20230,54110,56140,53500,55870,558728.490
01 nov 20230,55000,55000,51490,53940,539411.296
31 ott 20230,51000,55500,51000,53000,53002.037
30 ott 20230,48000,50620,47910,50620,50622.849
27 ott 20230,53500,53600,48000,48670,48679.266
26 ott 20230,51800,57240,51800,54500,545064.067
25 ott 20230,53000,53000,50030,50030,5003430
24 ott 20230,53810,53810,51600,53450,53452.294
23 ott 20230,53230,54000,51250,51250,51256.611
20 ott 20230,58000,59420,56000,59420,59421.154
19 ott 20230,60690,60690,56710,57140,57141.620
18 ott 20230,62950,62950,62170,62320,62321.367
17 ott 20230,62200,65950,60730,61880,6188882
16 ott 20230,59160,63910,58120,63910,639127.177
13 ott 20230,61400,62020,59000,59270,59273.731
12 ott 20230,70170,70990,62000,63050,630530.748
11 ott 20230,79180,80000,71070,71070,71073.902
*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...