0J9P.L - Incyte Corporation

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202362,8062,9162,4862,4862,48851
25 mag 202363,5563,5862,7463,0463,041.925
24 mag 202364,4965,0964,4965,0965,091.928
23 mag 202365,0865,8564,7465,8565,851.074
22 mag 202363,8863,8863,4963,4963,492.349
19 mag 202363,8064,2363,8064,2364,23167
18 mag 202364,5764,5763,4363,4363,43214
17 mag 202364,5764,5763,9263,9263,921.573
16 mag 202365,1865,1865,0965,1165,111.272
15 mag 202365,5066,2265,5065,7965,79805
12 mag 202364,1965,1464,1765,1465,148.783
11 mag 202363,9063,9963,9063,9263,9217.525
10 mag 202364,4764,5064,0564,0564,051.470
09 mag 202365,7965,7965,0265,3665,3687.624
05 mag 202366,5466,5466,3566,3566,35350
04 mag 202367,3367,3966,2866,2866,282.961
03 mag 202369,6769,6768,6468,6468,64242
02 mag 202368,2671,2968,2669,7769,77257
28 apr 202373,5073,9973,4773,9973,99449
27 apr 202372,8873,0372,8872,9772,97586
26 apr 202372,4272,8472,3872,7872,781.161
25 apr 202375,4275,4274,3174,3174,31580
24 apr 202374,5175,4274,5175,4275,42186
21 apr 202373,9273,9273,9273,9273,9291
20 apr 202373,6274,0973,6274,0974,09101
19 apr 202373,0473,1373,0473,1373,13339
18 apr 202373,2673,3972,7873,3973,39564
17 apr 2023------
14 apr 202374,1574,1574,1574,1574,15-
13 apr 202374,6275,1774,3475,1775,17451
12 apr 202374,4574,4974,4574,4974,491.750
11 apr 202374,5374,5373,6773,6773,6785
06 apr 202374,6375,3174,5675,3175,31733
05 apr 202373,4373,7973,4373,7773,7715
04 apr 202372,4972,6472,3872,6172,6161.324
03 apr 202372,0072,7872,0072,5372,531.300
31 mar 202371,2872,1171,2872,1172,11248
30 mar 202371,3271,3271,1371,2671,26151
29 mar 202370,9170,9170,9170,9170,91250
28 mar 202371,1871,1870,3970,3970,391.111
27 mar 202371,2071,2070,8570,8570,85803
24 mar 202371,3871,3868,0168,1868,18370
23 mar 202372,2672,2671,6971,7871,783.019
22 mar 202373,4473,4473,4373,4373,4368
21 mar 2023------
20 mar 202373,5773,6673,5773,6673,6613
17 mar 202373,9773,9773,1473,2073,2011.252
16 mar 202372,4673,3472,4673,3473,3484
15 mar 202372,4372,5072,3472,3972,39455
14 mar 202373,7473,7473,4273,4273,42120
13 mar 202372,0174,4772,0173,7573,75172.088
10 mar 202373,3573,3772,0372,0372,037
09 mar 202373,7973,9673,7973,9673,96171.018
08 mar 202374,3874,3873,8673,8673,86167.013
07 mar 202375,1775,2574,2674,2674,26199
06 mar 202376,3776,3775,2375,5675,562.461
03 mar 202377,2477,2877,0277,0277,025.534
02 mar 202377,1977,2677,0477,1077,10350
01 mar 202377,2677,5977,2677,5977,59293
28 feb 202376,4076,6676,3376,6676,662.102
27 feb 202376,7976,7976,7976,7976,7933
24 feb 202377,1377,2477,0377,0377,03110
23 feb 202378,2878,3977,7077,7077,70444
22 feb 202378,4078,4678,2978,3878,38723
21 feb 202378,9679,5278,6478,6978,69350
20 feb 2023------
17 feb 202378,6478,9878,6478,6678,66632
16 feb 202379,3379,4879,0979,4879,481.266
15 feb 202378,7078,7878,7078,7878,78141
14 feb 202379,6279,6279,5379,5379,5381
13 feb 202379,3579,8279,3279,8279,82266
10 feb 202380,5080,5880,4680,4780,47560
09 feb 202381,3681,3681,0881,0881,08110
08 feb 202380,9581,1280,0080,0080,004.001
07 feb 202380,0180,2979,5779,5779,57128
06 feb 202383,1984,7883,1984,7884,78145
03 feb 202384,9384,9383,9284,0584,05301
02 feb 202384,8884,9183,6584,1384,13287
01 feb 202384,9984,9984,6784,6784,671.241
31 gen 202385,9385,9385,2985,2985,29105
30 gen 202385,0185,0184,9184,9184,9150
27 gen 2023------
26 gen 202385,7685,7685,7685,7685,7632
25 gen 202384,0284,1584,0284,1584,15545
24 gen 202383,3783,4783,2283,4683,46254
23 gen 202383,2983,6983,2583,6983,6964
20 gen 202383,8083,8083,8083,8083,80200
19 gen 202382,5582,5682,2482,5682,56744
18 gen 202380,7481,8180,6881,3681,361.624
17 gen 202380,7481,8180,6881,1081,102.875
16 gen 2023------
13 gen 202381,4381,4380,8780,8780,87265
12 gen 202379,2579,2579,2579,2579,25447
11 gen 202378,6679,8178,6679,6579,65166
10 gen 2023------
09 gen 202380,6080,6080,6080,6080,601.379
06 gen 202381,0481,0481,0481,0481,0469
05 gen 202379,0880,3279,0880,3280,32126
04 gen 202380,0280,0279,6379,6379,6316
03 gen 202380,7480,7479,7079,7079,70887
*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...