Italia markets close in 8 hours 12 minutes
FTSE MIB
33.452,89 -501,39 (-1,48%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,73 +0,32 (+0,37%) Bitcoin EUR
59.594,08 -2.895,87 (-4,63%)
Halozyme Therapeutics, Inc. (0J2O.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:14PM BST. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 15 apr 2024 | 0,00 | 0,00 | 0,00 | 38,67 | 38,67 | 783 |
| 12 apr 2024 | 39,07 | 39,07 | 38,80 | 38,88 | 38,88 | 104 |
| 11 apr 2024 | 39,83 | 39,83 | 39,31 | 39,31 | 39,31 | 222 |
| 10 apr 2024 | 39,68 | 39,68 | 39,00 | 39,63 | 39,63 | 234 |
| 09 apr 2024 | 39,75 | 39,76 | 39,75 | 39,76 | 39,76 | 137 |
| 08 apr 2024 | 41,09 | 41,11 | 40,42 | 40,42 | 40,42 | 26 |
| 05 apr 2024 | 40,47 | 41,23 | 40,47 | 41,23 | 41,23 | 352 |
| 04 apr 2024 | 39,61 | 40,33 | 39,61 | 39,61 | 39,61 | 19 |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | 40,50 | 40,50 | 40,43 | 40,43 | 40,43 | 418 |
| 28 mar 2024 | 40,75 | 40,96 | 40,75 | 40,86 | 40,86 | 217 |
| 27 mar 2024 | 40,62 | 40,73 | 40,40 | 40,64 | 40,64 | 140 |
| 26 mar 2024 | 40,41 | 40,46 | 40,15 | 40,20 | 40,20 | 55 |
| 25 mar 2024 | 40,44 | 40,44 | 40,14 | 40,44 | 40,44 | 107 |
| 22 mar 2024 | 40,32 | 40,90 | 40,31 | 40,31 | 40,31 | 10 |
| 21 mar 2024 | 41,63 | 41,63 | 40,22 | 40,31 | 40,31 | 2.448 |
| 20 mar 2024 | 40,39 | 40,39 | 40,02 | 40,02 | 40,02 | 409 |
| 19 mar 2024 | 40,78 | 41,19 | 40,45 | 41,18 | 41,18 | 7 |
| 18 mar 2024 | 40,97 | 40,97 | 40,42 | 40,42 | 40,42 | 85 |
| 15 mar 2024 | 40,56 | 41,21 | 40,56 | 40,78 | 40,78 | 89 |
| 14 mar 2024 | 41,22 | 41,22 | 40,26 | 40,26 | 40,26 | 16 |
| 13 mar 2024 | 41,71 | 42,54 | 41,71 | 42,54 | 42,54 | 307 |
| 12 mar 2024 | 41,88 | 41,88 | 41,28 | 41,88 | 41,88 | 25 |
| 11 mar 2024 | 42,22 | 42,22 | 41,49 | 41,49 | 41,49 | 159 |
| 08 mar 2024 | 42,34 | 42,51 | 42,34 | 42,45 | 42,45 | 3.134 |
| 07 mar 2024 | 41,89 | 41,96 | 41,73 | 41,96 | 41,96 | 52 |
| 06 mar 2024 | 41,53 | 41,96 | 41,33 | 41,33 | 41,33 | 161 |
| 05 mar 2024 | 40,84 | 41,21 | 40,53 | 41,21 | 41,21 | 160 |
| 04 mar 2024 | 41,33 | 41,43 | 40,78 | 41,04 | 41,04 | 31 |
| 01 mar 2024 | 40,87 | 41,67 | 40,63 | 41,48 | 41,48 | 161 |
| 29 feb 2024 | 40,17 | 40,24 | 39,58 | 39,90 | 39,90 | 334 |
| 28 feb 2024 | 39,90 | 39,90 | 39,42 | 39,42 | 39,42 | 25 |
| 27 feb 2024 | 39,72 | 40,36 | 39,29 | 40,20 | 40,20 | 199 |
| 26 feb 2024 | 40,43 | 40,43 | 38,97 | 39,34 | 39,34 | 578 |
| 23 feb 2024 | 40,00 | 40,61 | 40,00 | 40,61 | 40,61 | 70 |
| 22 feb 2024 | 38,39 | 40,31 | 38,31 | 39,72 | 39,72 | 3.848 |
| 21 feb 2024 | 37,83 | 40,39 | 37,29 | 38,20 | 38,20 | 5.874 |
| 20 feb 2024 | 35,56 | 36,00 | 35,56 | 36,00 | 36,00 | 104 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 35,53 | 36,12 | 35,53 | 36,12 | 36,12 | 638 |
| 15 feb 2024 | 35,56 | 35,95 | 35,45 | 35,95 | 35,95 | 4.337 |
| 14 feb 2024 | 35,10 | 35,17 | 34,85 | 35,03 | 35,03 | 527 |
| 13 feb 2024 | 35,44 | 35,44 | 34,57 | 34,90 | 34,90 | 404 |
| 12 feb 2024 | 35,47 | 35,68 | 35,36 | 35,37 | 35,37 | 1.167 |
| 09 feb 2024 | 35,45 | 35,45 | 35,06 | 35,26 | 35,26 | 502 |
| 08 feb 2024 | 35,23 | 35,29 | 34,94 | 34,94 | 34,94 | 53 |
| 07 feb 2024 | 34,56 | 35,73 | 34,56 | 35,73 | 35,73 | 190 |
| 06 feb 2024 | 35,08 | 35,11 | 34,47 | 34,94 | 34,94 | 81 |
| 05 feb 2024 | 33,40 | 33,79 | 33,22 | 33,79 | 33,79 | 1.884 |
| 02 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | 26.502 |
| 01 feb 2024 | 34,01 | 34,01 | 33,55 | 33,55 | 33,55 | 1 |
| 31 gen 2024 | 34,25 | 34,29 | 34,23 | 34,23 | 34,23 | 6 |
| 30 gen 2024 | 34,34 | 34,34 | 33,79 | 33,79 | 33,79 | 219 |
| 29 gen 2024 | 33,99 | 34,26 | 33,99 | 34,26 | 34,26 | 5 |
| 26 gen 2024 | 34,90 | 34,90 | 34,26 | 34,30 | 34,30 | 14 |
| 25 gen 2024 | 35,23 | 35,23 | 33,95 | 33,95 | 33,95 | 192 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 34,08 | 34,23 | 33,99 | 34,16 | 34,16 | 209 |
| 22 gen 2024 | 34,28 | 34,88 | 34,25 | 34,26 | 34,26 | 159 |
| 19 gen 2024 | 34,81 | 34,81 | 34,08 | 34,19 | 34,19 | 128 |
| 18 gen 2024 | 36,02 | 36,02 | 33,79 | 34,55 | 34,55 | 30 |
| 17 gen 2024 | 35,29 | 36,55 | 33,80 | 36,55 | 36,55 | 1.801 |
| 16 gen 2024 | 34,33 | 36,23 | 34,33 | 36,17 | 36,17 | 886 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 34,61 | 35,01 | 34,06 | 34,69 | 34,69 | 3.439 |
| 11 gen 2024 | 33,74 | 33,99 | 33,74 | 33,95 | 33,95 | 37 |
| 10 gen 2024 | 35,18 | 35,28 | 34,13 | 34,13 | 34,13 | 26 |
| 09 gen 2024 | 35,48 | 35,48 | 34,78 | 34,78 | 34,78 | 34.601 |
| 08 gen 2024 | 34,67 | 35,35 | 34,34 | 35,35 | 35,35 | 84 |
| 05 gen 2024 | 35,80 | 35,80 | 34,99 | 34,99 | 34,99 | 291 |
| 04 gen 2024 | 36,80 | 36,88 | 36,80 | 36,88 | 36,88 | 94 |
| 03 gen 2024 | 37,31 | 37,31 | 35,56 | 35,71 | 35,71 | 2.335 |
| 02 gen 2024 | 37,01 | 38,13 | 36,78 | 37,78 | 37,78 | 288 |
| 29 dic 2023 | 37,03 | 37,03 | 36,82 | 36,86 | 36,86 | 5 |
| 28 dic 2023 | 36,78 | 37,13 | 36,78 | 36,92 | 36,92 | 334 |
| 27 dic 2023 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | 95 |
| 22 dic 2023 | 37,16 | 37,65 | 36,81 | 37,13 | 37,13 | 22 |
| 21 dic 2023 | 36,90 | 37,64 | 36,60 | 36,99 | 36,99 | 15 |
| 20 dic 2023 | 38,01 | 38,25 | 35,82 | 37,54 | 37,54 | 1.220 |
| 19 dic 2023 | 39,28 | 39,79 | 38,94 | 39,39 | 39,39 | 53 |
| 18 dic 2023 | 39,02 | 39,09 | 38,55 | 38,71 | 38,71 | 160 |
| 15 dic 2023 | 39,42 | 40,62 | 38,99 | 38,99 | 38,99 | 62 |
| 14 dic 2023 | 42,63 | 42,85 | 39,47 | 39,47 | 39,47 | 642 |
| 13 dic 2023 | 40,32 | 40,75 | 40,32 | 40,75 | 40,75 | 13 |
| 12 dic 2023 | 40,17 | 40,50 | 39,28 | 39,91 | 39,91 | 36 |
| 11 dic 2023 | 40,00 | 40,45 | 39,65 | 40,45 | 40,45 | 76 |
| 08 dic 2023 | 39,76 | 40,60 | 39,76 | 40,08 | 40,08 | 89 |
| 07 dic 2023 | 39,97 | 40,42 | 39,97 | 40,42 | 40,42 | 21 |
| 06 dic 2023 | 39,97 | 40,87 | 39,82 | 39,82 | 39,82 | 109 |
| 05 dic 2023 | 40,48 | 40,48 | 39,74 | 40,20 | 40,20 | 165 |
| 04 dic 2023 | 39,96 | 40,43 | 39,53 | 39,95 | 39,95 | 362 |
| 01 dic 2023 | 38,64 | 39,66 | 38,64 | 39,66 | 39,66 | 10 |
| 30 nov 2023 | 38,79 | 39,61 | 38,51 | 39,17 | 39,17 | 37 |
| 29 nov 2023 | 40,38 | 40,38 | 39,00 | 39,03 | 39,03 | 119 |
| 28 nov 2023 | 40,06 | 40,14 | 39,01 | 39,67 | 39,67 | 328 |
| 27 nov 2023 | 40,15 | 40,70 | 40,09 | 40,70 | 40,70 | 44 |
| 24 nov 2023 | 40,50 | 40,74 | 40,28 | 40,33 | 40,33 | 17 |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 39,12 | 39,99 | 39,12 | 39,98 | 39,98 | 549 |
| 21 nov 2023 | 40,00 | 40,00 | 39,04 | 39,04 | 39,04 | 29 |
| *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.