Italia markets close in 4 hours 25 minutes
FTSE MIB
34.233,01 +293,26 (+0,86%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,08 +0,51 (+0,61%) Bitcoin EUR
59.763,22 +579,81 (+0,98%)
Incyte Corporation (0J9P.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:41PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 0,00 | 0,00 | 0,00 | 51,09 | 51,09 | 430 |
| 24 apr 2024 | 51,62 | 51,81 | 51,23 | 51,74 | 51,74 | 241 |
| 23 apr 2024 | 52,00 | 52,39 | 51,48 | 51,99 | 51,99 | 333 |
| 22 apr 2024 | 52,32 | 52,58 | 52,18 | 52,40 | 52,40 | 88 |
| 19 apr 2024 | 52,97 | 53,00 | 52,31 | 52,31 | 52,31 | 1.529 |
| 18 apr 2024 | 52,82 | 53,13 | 52,45 | 52,48 | 52,48 | 136 |
| 17 apr 2024 | 53,47 | 53,70 | 53,14 | 53,29 | 53,29 | 1.687 |
| 16 apr 2024 | 53,34 | 53,90 | 53,33 | 53,70 | 53,70 | 920 |
| 15 apr 2024 | 54,15 | 54,29 | 53,70 | 53,70 | 53,70 | 224 |
| 12 apr 2024 | 54,68 | 54,77 | 54,00 | 54,16 | 54,16 | 362 |
| 11 apr 2024 | 55,70 | 55,70 | 54,71 | 55,32 | 55,32 | 150 |
| 10 apr 2024 | 54,85 | 54,89 | 54,66 | 54,82 | 54,82 | 179 |
| 09 apr 2024 | 55,20 | 56,35 | 55,10 | 55,54 | 55,54 | 153 |
| 08 apr 2024 | 54,72 | 55,40 | 54,68 | 55,32 | 55,32 | 1.126 |
| 05 apr 2024 | 54,87 | 55,27 | 54,30 | 55,22 | 55,22 | 80 |
| 04 apr 2024 | 55,51 | 55,69 | 55,43 | 55,49 | 55,49 | 886 |
| 03 apr 2024 | 56,02 | 56,02 | 55,45 | 55,47 | 55,47 | 324 |
| 02 apr 2024 | 56,65 | 57,11 | 56,65 | 57,08 | 57,08 | 456 |
| 28 mar 2024 | 57,35 | 57,35 | 56,65 | 56,88 | 56,88 | 271 |
| 27 mar 2024 | 56,95 | 57,10 | 56,61 | 56,86 | 56,86 | 327 |
| 26 mar 2024 | 57,40 | 57,40 | 56,61 | 56,61 | 56,61 | 10.361 |
| 25 mar 2024 | 57,14 | 57,26 | 56,59 | 57,02 | 57,02 | 279 |
| 22 mar 2024 | 57,98 | 57,98 | 57,30 | 57,63 | 57,63 | 271 |
| 21 mar 2024 | 58,50 | 59,04 | 57,65 | 57,80 | 57,80 | 13.168 |
| 20 mar 2024 | 58,09 | 58,09 | 57,58 | 58,05 | 58,05 | 266 |
| 19 mar 2024 | 57,86 | 57,86 | 57,21 | 57,78 | 57,78 | 574 |
| 18 mar 2024 | 58,45 | 58,60 | 57,85 | 58,12 | 58,12 | 822 |
| 15 mar 2024 | 58,16 | 58,32 | 57,74 | 57,77 | 57,77 | 241 |
| 14 mar 2024 | 58,42 | 59,06 | 58,12 | 58,34 | 58,34 | 1.287 |
| 13 mar 2024 | 60,64 | 60,64 | 58,65 | 58,65 | 58,65 | 233 |
| 12 mar 2024 | 60,60 | 60,81 | 58,99 | 58,99 | 58,99 | 529 |
| 11 mar 2024 | 60,25 | 60,73 | 60,01 | 60,32 | 60,32 | 253 |
| 08 mar 2024 | 59,33 | 59,86 | 59,14 | 59,81 | 59,81 | 808 |
| 07 mar 2024 | 58,61 | 59,05 | 58,37 | 59,05 | 59,05 | 409 |
| 06 mar 2024 | 59,21 | 59,71 | 58,55 | 58,90 | 58,90 | 874 |
| 05 mar 2024 | 59,83 | 59,83 | 58,33 | 58,51 | 58,51 | 177 |
| 04 mar 2024 | 58,83 | 59,68 | 58,18 | 59,10 | 59,10 | 358 |
| 01 mar 2024 | 58,69 | 59,51 | 58,54 | 59,51 | 59,51 | 6.583 |
| 29 feb 2024 | 59,66 | 59,66 | 58,67 | 58,99 | 58,99 | 3.461 |
| 28 feb 2024 | 60,77 | 60,87 | 60,23 | 60,26 | 60,26 | 391 |
| 27 feb 2024 | 60,46 | 60,55 | 59,99 | 60,55 | 60,55 | 1.161 |
| 26 feb 2024 | 60,48 | 61,05 | 60,17 | 60,31 | 60,31 | 1.140 |
| 23 feb 2024 | 61,80 | 61,80 | 60,88 | 60,88 | 60,88 | 1.258 |
| 22 feb 2024 | 60,02 | 61,06 | 59,80 | 61,00 | 61,00 | 432 |
| 21 feb 2024 | 59,80 | 60,22 | 59,21 | 60,22 | 60,22 | 1.519 |
| 20 feb 2024 | 57,79 | 59,09 | 57,79 | 58,56 | 58,56 | 1.685 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 58,97 | 59,26 | 58,33 | 58,74 | 58,74 | 2.294 |
| 15 feb 2024 | 58,53 | 59,76 | 58,51 | 58,90 | 58,90 | 3.408 |
| 14 feb 2024 | 58,59 | 59,93 | 58,00 | 58,00 | 58,00 | 700 |
| 13 feb 2024 | 58,03 | 60,54 | 58,03 | 59,43 | 59,43 | 6.574 |
| 12 feb 2024 | 57,82 | 58,17 | 57,45 | 57,74 | 57,74 | 1.946 |
| 09 feb 2024 | 57,52 | 57,74 | 57,35 | 57,62 | 57,62 | 670 |
| 08 feb 2024 | 56,87 | 57,05 | 56,25 | 56,95 | 56,95 | 580 |
| 07 feb 2024 | 59,22 | 59,45 | 58,39 | 58,39 | 58,39 | 1.397 |
| 06 feb 2024 | 58,06 | 59,84 | 57,87 | 59,84 | 59,84 | 5.597 |
| 05 feb 2024 | 58,00 | 58,36 | 57,68 | 58,31 | 58,31 | 1.900 |
| 02 feb 2024 | 58,91 | 58,93 | 58,41 | 58,91 | 58,91 | 673 |
| 01 feb 2024 | 58,60 | 58,60 | 58,14 | 58,14 | 58,14 | 3 |
| 31 gen 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | 23 |
| 30 gen 2024 | 60,32 | 60,48 | 59,37 | 59,54 | 59,54 | 243 |
| 29 gen 2024 | 60,36 | 60,72 | 60,26 | 60,58 | 60,58 | 1.032 |
| 26 gen 2024 | 61,52 | 61,75 | 60,50 | 60,50 | 60,50 | 4.438 |
| 25 gen 2024 | 61,18 | 61,27 | 59,72 | 60,42 | 60,42 | 1.215 |
| 24 gen 2024 | 62,05 | 62,05 | 61,50 | 61,50 | 61,50 | 42 |
| 23 gen 2024 | 62,13 | 62,13 | 61,30 | 61,84 | 61,84 | 125 |
| 22 gen 2024 | 61,61 | 61,91 | 60,70 | 60,90 | 60,90 | 232 |
| 19 gen 2024 | 61,07 | 61,54 | 60,63 | 61,54 | 61,54 | 98 |
| 18 gen 2024 | 61,30 | 61,30 | 60,64 | 60,64 | 60,64 | 1.467 |
| 17 gen 2024 | 60,90 | 61,81 | 60,88 | 61,81 | 61,81 | 4 |
| 16 gen 2024 | 62,71 | 62,71 | 61,31 | 61,31 | 61,31 | 2.054 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 63,26 | 63,65 | 62,63 | 62,67 | 62,67 | 1.392 |
| 11 gen 2024 | 63,06 | 63,31 | 62,81 | 63,31 | 63,31 | 308 |
| 10 gen 2024 | 64,91 | 64,97 | 63,97 | 64,28 | 64,28 | 212 |
| 09 gen 2024 | 65,89 | 65,89 | 65,81 | 65,81 | 65,81 | 230 |
| 08 gen 2024 | 64,79 | 64,79 | 62,48 | 64,38 | 64,38 | 3.478 |
| 05 gen 2024 | 65,96 | 65,96 | 65,23 | 65,75 | 65,75 | 511 |
| 04 gen 2024 | 65,51 | 67,10 | 65,45 | 66,76 | 66,76 | 18.461 |
| 03 gen 2024 | 65,72 | 67,01 | 65,52 | 66,42 | 66,42 | 4.110 |
| 02 gen 2024 | 62,39 | 65,29 | 62,39 | 65,10 | 65,10 | 1.337 |
| 29 dic 2023 | 62,45 | 62,95 | 62,45 | 62,51 | 62,51 | 193 |
| 28 dic 2023 | 63,27 | 63,27 | 62,84 | 62,95 | 62,95 | 587 |
| 27 dic 2023 | 62,40 | 62,40 | 62,26 | 62,27 | 62,27 | 825 |
| 22 dic 2023 | 61,69 | 63,35 | 61,69 | 62,98 | 62,98 | 73.676 |
| 21 dic 2023 | 61,16 | 61,58 | 61,02 | 61,46 | 61,46 | 594 |
| 20 dic 2023 | 62,07 | 62,08 | 61,02 | 61,09 | 61,09 | 1.020 |
| 19 dic 2023 | 60,91 | 61,39 | 60,74 | 61,35 | 61,35 | 1.083 |
| 18 dic 2023 | 61,81 | 61,86 | 60,75 | 61,04 | 61,04 | 1.980 |
| 15 dic 2023 | 63,64 | 63,97 | 61,69 | 61,95 | 61,95 | 1.870 |
| 14 dic 2023 | 64,60 | 64,92 | 63,73 | 64,10 | 64,10 | 773 |
| 13 dic 2023 | 63,00 | 64,80 | 62,26 | 64,05 | 64,05 | 7.645 |
| 12 dic 2023 | 57,73 | 62,32 | 57,12 | 62,15 | 62,15 | 9.533 |
| 11 dic 2023 | 54,99 | 57,00 | 54,85 | 57,00 | 57,00 | 3.161 |
| 08 dic 2023 | 54,97 | 54,97 | 54,41 | 54,79 | 54,79 | 117 |
| 07 dic 2023 | 55,69 | 55,69 | 54,80 | 54,91 | 54,91 | 9.928 |
| 06 dic 2023 | 54,40 | 55,43 | 54,31 | 55,43 | 55,43 | 1.448 |
| 05 dic 2023 | 54,85 | 55,40 | 54,53 | 54,53 | 54,53 | 933 |
| 04 dic 2023 | 55,66 | 55,87 | 54,93 | 55,11 | 55,11 | 4.049 |
| 01 dic 2023 | 54,52 | 54,60 | 54,04 | 54,04 | 54,04 | 1.861 |
| *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.