Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.470,36 +459,65 (+0,78%)
Geron Corporation (0IV3.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:44PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,5600 | 3,8150 | 3,5600 | 3,7820 | 3,7820 | 6.652 |
| 25 apr 2024 | 3,5050 | 3,5720 | 3,3750 | 3,4220 | 3,4220 | 2.807 |
| 24 apr 2024 | 3,6291 | 3,6805 | 3,5580 | 3,5750 | 3,5750 | 5.346 |
| 23 apr 2024 | 3,7600 | 3,8050 | 3,5400 | 3,5850 | 3,5850 | 14.122 |
| 22 apr 2024 | 3,6650 | 3,7610 | 3,6197 | 3,7610 | 3,7610 | 6.041 |
| 19 apr 2024 | 3,8150 | 3,8150 | 3,6720 | 3,6720 | 3,6720 | 4.150 |
| 18 apr 2024 | 3,7685 | 3,8020 | 3,7685 | 3,7892 | 3,7892 | 2.311 |
| 17 apr 2024 | 3,7150 | 3,7900 | 3,7150 | 3,7711 | 3,7711 | 2.663 |
| 16 apr 2024 | 3,4600 | 3,5286 | 3,4600 | 3,5286 | 3,5286 | 834 |
| 15 apr 2024 | 3,5820 | 3,5820 | 3,4950 | 3,4950 | 3,4950 | 1.446 |
| 12 apr 2024 | 3,7980 | 4,0050 | 3,6650 | 3,6650 | 3,6650 | 15.301 |
| 11 apr 2024 | 3,5150 | 3,7450 | 3,5150 | 3,7450 | 3,7450 | 7.612 |
| 10 apr 2024 | 3,3303 | 3,5089 | 3,2905 | 3,4900 | 3,4900 | 2.719 |
| 09 apr 2024 | 3,3450 | 3,3489 | 3,2650 | 3,2850 | 3,2850 | 6.324 |
| 08 apr 2024 | 3,3300 | 3,3680 | 3,2350 | 3,3100 | 3,3100 | 2.672 |
| 05 apr 2024 | 3,2005 | 3,3450 | 3,2004 | 3,3450 | 3,3450 | 2.215 |
| 04 apr 2024 | 3,1680 | 3,2800 | 3,1680 | 3,2800 | 3,2800 | 768 |
| 03 apr 2024 | 3,1205 | 3,2450 | 3,1205 | 3,2450 | 3,2450 | 4.826 |
| 02 apr 2024 | 3,1150 | 3,2580 | 3,1005 | 3,1500 | 3,1500 | 13.770 |
| 28 mar 2024 | 3,3250 | 3,3299 | 3,2750 | 3,2850 | 3,2850 | 6.679 |
| 27 mar 2024 | 3,2150 | 3,3215 | 3,2150 | 3,3091 | 3,3091 | 9.815 |
| 26 mar 2024 | 3,2800 | 3,3242 | 3,2687 | 3,3050 | 3,3050 | 5.360 |
| 25 mar 2024 | 3,2800 | 3,3688 | 3,2514 | 3,2900 | 3,2900 | 22.578 |
| 22 mar 2024 | 3,3004 | 3,3512 | 3,2950 | 3,3300 | 3,3300 | 2.385 |
| 21 mar 2024 | 3,4550 | 3,4550 | 3,2550 | 3,3520 | 3,3520 | 19.204 |
| 20 mar 2024 | 3,1800 | 3,4580 | 3,1800 | 3,4250 | 3,4250 | 69.893 |
| 19 mar 2024 | 3,1800 | 3,3787 | 3,0607 | 3,2782 | 3,2782 | 129.296 |
| 18 mar 2024 | 3,2800 | 3,3400 | 3,0007 | 3,1490 | 3,1490 | 74.810 |
| 15 mar 2024 | 3,3400 | 3,5000 | 3,0011 | 3,2580 | 3,2580 | 306.312 |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 1,8300 | 1,8300 | 1,7600 | 1,7850 | 1,7850 | 1.422 |
| 12 mar 2024 | 1,9220 | 2,2200 | 1,7450 | 1,7450 | 1,7450 | 276.393 |
| 11 mar 2024 | 2,3580 | 2,4300 | 2,0420 | 2,1380 | 2,1380 | 17.631 |
| 08 mar 2024 | 2,1270 | 2,2150 | 2,1250 | 2,2150 | 2,2150 | 13.226 |
| 07 mar 2024 | 2,1450 | 2,1450 | 2,0750 | 2,1280 | 2,1280 | 2.334 |
| 06 mar 2024 | 2,1093 | 2,1499 | 2,1093 | 2,1399 | 2,1399 | 2.420 |
| 05 mar 2024 | 2,1288 | 2,1450 | 2,0950 | 2,0950 | 2,0950 | 76.590 |
| 04 mar 2024 | 2,2280 | 2,2587 | 2,1650 | 2,1650 | 2,1650 | 19.689 |
| 01 mar 2024 | 2,0350 | 2,2770 | 2,0210 | 2,2770 | 2,2770 | 21.723 |
| 29 feb 2024 | 2,0300 | 2,1888 | 2,0300 | 2,0600 | 2,0600 | 15.645 |
| 28 feb 2024 | 2,1050 | 2,3012 | 1,9820 | 2,0186 | 2,0186 | 31.409 |
| 27 feb 2024 | 2,1200 | 2,1200 | 2,0907 | 2,0907 | 2,0907 | 8.743 |
| 26 feb 2024 | 2,0288 | 2,0850 | 2,0288 | 2,0850 | 2,0850 | 750 |
| 23 feb 2024 | 1,9720 | 1,9850 | 1,9588 | 1,9812 | 1,9812 | 17.459 |
| 22 feb 2024 | 1,9306 | 1,9306 | 1,9250 | 1,9250 | 1,9250 | 2.750 |
| 21 feb 2024 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 3.500 |
| 20 feb 2024 | 2,0350 | 2,0350 | 1,9300 | 1,9300 | 1,9300 | 38.620 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 30 |
| 15 feb 2024 | 2,1012 | 2,1012 | 2,1012 | 2,1012 | 2,1012 | 500 |
| 14 feb 2024 | 2,1450 | 2,1450 | 2,0950 | 2,0950 | 2,0950 | 9.254 |
| 13 feb 2024 | 2,2800 | 2,3220 | 2,1801 | 2,1801 | 2,1801 | 3.684 |
| 12 feb 2024 | 2,1510 | 2,2615 | 2,1238 | 2,2614 | 2,2614 | 5.480 |
| 09 feb 2024 | 1,9780 | 2,0500 | 1,9780 | 2,0500 | 2,0500 | 2.057 |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 500 |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 1,8590 | 1,8850 | 1,8590 | 1,8850 | 1,8850 | 1.227 |
| 02 feb 2024 | 1,8800 | 1,8800 | 1,8710 | 1,8750 | 1,8750 | 4.050 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 2,0299 | 2,0299 | 1,8900 | 1,8900 | 1,8900 | 2.171 |
| 30 gen 2024 | 2,0750 | 2,0750 | 2,0700 | 2,0700 | 2,0700 | 3.012 |
| 29 gen 2024 | 2,0416 | 2,0950 | 2,0416 | 2,0900 | 2,0900 | 210 |
| 26 gen 2024 | 2,1612 | 2,1620 | 2,1612 | 2,1620 | 2,1620 | 920 |
| 25 gen 2024 | 2,1499 | 2,1800 | 2,1499 | 2,1500 | 2,1500 | 310 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 2,0987 | 2,0988 | 2,0790 | 2,0790 | 2,0790 | 1.146 |
| 22 gen 2024 | 1,9220 | 2,0087 | 1,9200 | 2,0080 | 2,0080 | 12.550 |
| 19 gen 2024 | - | - | - | - | - | - |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 1,9300 | 1,9300 | 1,8900 | 1,8900 | 1,8900 | 787 |
| 16 gen 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 7.768 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 2,0610 | 2,0610 | 2,0286 | 2,0286 | 2,0286 | 170 |
| 11 gen 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1.315 |
| 10 gen 2024 | - | - | - | - | - | - |
| 09 gen 2024 | 2,1500 | 2,1500 | 2,0860 | 2,1189 | 2,1189 | 2.715 |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | 1,9909 | 1,9909 | 1,9909 | 1,9909 | 1,9909 | 3.000 |
| 04 gen 2024 | 2,0501 | 2,0501 | 2,0501 | 2,0501 | 2,0501 | 300 |
| 03 gen 2024 | 2,0612 | 2,0612 | 1,9900 | 2,0200 | 2,0200 | 14.819 |
| 02 gen 2024 | 2,2250 | 2,2250 | 2,1950 | 2,1950 | 2,1950 | 4.981 |
| 29 dic 2023 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 100 |
| 28 dic 2023 | 2,1150 | 2,1200 | 2,1150 | 2,1200 | 2,1200 | 927 |
| 27 dic 2023 | 2,3420 | 2,3420 | 2,2489 | 2,2500 | 2,2500 | 2.563 |
| 22 dic 2023 | 2,3350 | 2,3350 | 2,2900 | 2,2900 | 2,2900 | 506 |
| 21 dic 2023 | 2,2310 | 2,2350 | 2,2310 | 2,2350 | 2,2350 | 225 |
| 20 dic 2023 | 2,2650 | 2,2710 | 2,2530 | 2,2530 | 2,2530 | 738 |
| 19 dic 2023 | 2,3089 | 2,3089 | 2,2492 | 2,2750 | 2,2750 | 1.797 |
| 18 dic 2023 | 2,1980 | 2,2213 | 2,1888 | 2,1888 | 2,1888 | 4.709 |
| 15 dic 2023 | 2,2300 | 2,2900 | 2,1900 | 2,1900 | 2,1900 | 3.471 |
| 14 dic 2023 | 2,1420 | 2,1950 | 2,1312 | 2,1950 | 2,1950 | 4.620 |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | 1,9120 | 1,9391 | 1,9120 | 1,9350 | 1,9350 | 1.220 |
| 11 dic 2023 | 1,9550 | 1,9550 | 1,8900 | 1,9220 | 1,9220 | 5.348 |
| 08 dic 2023 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 200 |
| 07 dic 2023 | 2,0150 | 2,0150 | 2,0080 | 2,0114 | 2,0114 | 7.110 |
| 06 dic 2023 | 2,0000 | 2,0300 | 1,9900 | 2,0300 | 2,0300 | 900 |
| 05 dic 2023 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 165 |
| 04 dic 2023 | 1,9487 | 1,9487 | 1,8589 | 1,8980 | 1,8980 | 14.043 |
| *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.