Mail

0J9P.L - Incyte Corporation

LSE - LSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2023	62,80	62,91	62,48	62,48	62,48	851
25 mag 2023	63,55	63,58	62,74	63,04	63,04	1.925
24 mag 2023	64,49	65,09	64,49	65,09	65,09	1.928
23 mag 2023	65,08	65,85	64,74	65,85	65,85	1.074
22 mag 2023	63,88	63,88	63,49	63,49	63,49	2.349
19 mag 2023	63,80	64,23	63,80	64,23	64,23	167
18 mag 2023	64,57	64,57	63,43	63,43	63,43	214
17 mag 2023	64,57	64,57	63,92	63,92	63,92	1.573
16 mag 2023	65,18	65,18	65,09	65,11	65,11	1.272
15 mag 2023	65,50	66,22	65,50	65,79	65,79	805
12 mag 2023	64,19	65,14	64,17	65,14	65,14	8.783
11 mag 2023	63,90	63,99	63,90	63,92	63,92	17.525
10 mag 2023	64,47	64,50	64,05	64,05	64,05	1.470
09 mag 2023	65,79	65,79	65,02	65,36	65,36	87.624
05 mag 2023	66,54	66,54	66,35	66,35	66,35	350
04 mag 2023	67,33	67,39	66,28	66,28	66,28	2.961
03 mag 2023	69,67	69,67	68,64	68,64	68,64	242
02 mag 2023	68,26	71,29	68,26	69,77	69,77	257
28 apr 2023	73,50	73,99	73,47	73,99	73,99	449
27 apr 2023	72,88	73,03	72,88	72,97	72,97	586
26 apr 2023	72,42	72,84	72,38	72,78	72,78	1.161
25 apr 2023	75,42	75,42	74,31	74,31	74,31	580
24 apr 2023	74,51	75,42	74,51	75,42	75,42	186
21 apr 2023	73,92	73,92	73,92	73,92	73,92	91
20 apr 2023	73,62	74,09	73,62	74,09	74,09	101
19 apr 2023	73,04	73,13	73,04	73,13	73,13	339
18 apr 2023	73,26	73,39	72,78	73,39	73,39	564
17 apr 2023	-	-	-	-	-	-
14 apr 2023	74,15	74,15	74,15	74,15	74,15	-
13 apr 2023	74,62	75,17	74,34	75,17	75,17	451
12 apr 2023	74,45	74,49	74,45	74,49	74,49	1.750
11 apr 2023	74,53	74,53	73,67	73,67	73,67	85
06 apr 2023	74,63	75,31	74,56	75,31	75,31	733
05 apr 2023	73,43	73,79	73,43	73,77	73,77	15
04 apr 2023	72,49	72,64	72,38	72,61	72,61	61.324
03 apr 2023	72,00	72,78	72,00	72,53	72,53	1.300
31 mar 2023	71,28	72,11	71,28	72,11	72,11	248
30 mar 2023	71,32	71,32	71,13	71,26	71,26	151
29 mar 2023	70,91	70,91	70,91	70,91	70,91	250
28 mar 2023	71,18	71,18	70,39	70,39	70,39	1.111
27 mar 2023	71,20	71,20	70,85	70,85	70,85	803
24 mar 2023	71,38	71,38	68,01	68,18	68,18	370
23 mar 2023	72,26	72,26	71,69	71,78	71,78	3.019
22 mar 2023	73,44	73,44	73,43	73,43	73,43	68
21 mar 2023	-	-	-	-	-	-
20 mar 2023	73,57	73,66	73,57	73,66	73,66	13
17 mar 2023	73,97	73,97	73,14	73,20	73,20	11.252
16 mar 2023	72,46	73,34	72,46	73,34	73,34	84
15 mar 2023	72,43	72,50	72,34	72,39	72,39	455
14 mar 2023	73,74	73,74	73,42	73,42	73,42	120
13 mar 2023	72,01	74,47	72,01	73,75	73,75	172.088
10 mar 2023	73,35	73,37	72,03	72,03	72,03	7
09 mar 2023	73,79	73,96	73,79	73,96	73,96	171.018
08 mar 2023	74,38	74,38	73,86	73,86	73,86	167.013
07 mar 2023	75,17	75,25	74,26	74,26	74,26	199
06 mar 2023	76,37	76,37	75,23	75,56	75,56	2.461
03 mar 2023	77,24	77,28	77,02	77,02	77,02	5.534
02 mar 2023	77,19	77,26	77,04	77,10	77,10	350
01 mar 2023	77,26	77,59	77,26	77,59	77,59	293
28 feb 2023	76,40	76,66	76,33	76,66	76,66	2.102
27 feb 2023	76,79	76,79	76,79	76,79	76,79	33
24 feb 2023	77,13	77,24	77,03	77,03	77,03	110
23 feb 2023	78,28	78,39	77,70	77,70	77,70	444
22 feb 2023	78,40	78,46	78,29	78,38	78,38	723
21 feb 2023	78,96	79,52	78,64	78,69	78,69	350
20 feb 2023	-	-	-	-	-	-
17 feb 2023	78,64	78,98	78,64	78,66	78,66	632
16 feb 2023	79,33	79,48	79,09	79,48	79,48	1.266
15 feb 2023	78,70	78,78	78,70	78,78	78,78	141
14 feb 2023	79,62	79,62	79,53	79,53	79,53	81
13 feb 2023	79,35	79,82	79,32	79,82	79,82	266
10 feb 2023	80,50	80,58	80,46	80,47	80,47	560
09 feb 2023	81,36	81,36	81,08	81,08	81,08	110
08 feb 2023	80,95	81,12	80,00	80,00	80,00	4.001
07 feb 2023	80,01	80,29	79,57	79,57	79,57	128
06 feb 2023	83,19	84,78	83,19	84,78	84,78	145
03 feb 2023	84,93	84,93	83,92	84,05	84,05	301
02 feb 2023	84,88	84,91	83,65	84,13	84,13	287
01 feb 2023	84,99	84,99	84,67	84,67	84,67	1.241
31 gen 2023	85,93	85,93	85,29	85,29	85,29	105
30 gen 2023	85,01	85,01	84,91	84,91	84,91	50
27 gen 2023	-	-	-	-	-	-
26 gen 2023	85,76	85,76	85,76	85,76	85,76	32
25 gen 2023	84,02	84,15	84,02	84,15	84,15	545
24 gen 2023	83,37	83,47	83,22	83,46	83,46	254
23 gen 2023	83,29	83,69	83,25	83,69	83,69	64
20 gen 2023	83,80	83,80	83,80	83,80	83,80	200
19 gen 2023	82,55	82,56	82,24	82,56	82,56	744
18 gen 2023	80,74	81,81	80,68	81,36	81,36	1.624
17 gen 2023	80,74	81,81	80,68	81,10	81,10	2.875
16 gen 2023	-	-	-	-	-	-
13 gen 2023	81,43	81,43	80,87	80,87	80,87	265
12 gen 2023	79,25	79,25	79,25	79,25	79,25	447
11 gen 2023	78,66	79,81	78,66	79,65	79,65	166
10 gen 2023	-	-	-	-	-	-
09 gen 2023	80,60	80,60	80,60	80,60	80,60	1.379
06 gen 2023	81,04	81,04	81,04	81,04	81,04	69
05 gen 2023	79,08	80,32	79,08	80,32	80,32	126
04 gen 2023	80,02	80,02	79,63	79,63	79,63	16
03 gen 2023	80,74	80,74	79,70	79,70	79,70	887
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...