Italia markets open in 2 hours 37 minutes

Insmed Incorporated (0JAV.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,48+0,79 (+3,22%)
Alla chiusura: 05:32PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202425,8725,8725,4825,4825,489
30 apr 202424,7725,0424,4924,6924,69114
29 apr 202425,4125,4125,1025,1025,107
26 apr 202426,6026,6024,7724,7924,79503
25 apr 202425,1325,6424,9924,9924,9961
24 apr 202425,2825,6725,2825,6725,6778
23 apr 202424,9125,7424,6125,4925,49487
22 apr 202424,2324,7124,1724,2624,261.141
19 apr 202424,7724,7723,7323,7323,73771
18 apr 202426,1526,1525,4825,4825,4846
17 apr 202426,5126,5126,0326,0626,06145
16 apr 202426,9226,9226,3926,3926,395
15 apr 202426,9227,2726,6426,6426,641.786
12 apr 202428,3928,3927,3027,3027,30133
11 apr 202428,6528,6528,1228,1228,124
10 apr 202427,6927,8027,2327,8027,8098
09 apr 202428,2528,2528,0328,0328,0336
08 apr 202427,8328,0427,5928,0428,04775
05 apr 202427,2528,0426,9528,0428,0459
04 apr 202427,5727,5927,5727,5927,59408
03 apr 202427,0027,0027,0027,0027,0021
02 apr 202425,8926,0725,8926,0726,07227
28 mar 202427,1727,4627,1527,2327,23252
27 mar 202427,3427,3426,8526,8526,8583
26 mar 202426,9727,3226,9727,2427,2496
25 mar 202426,4226,9226,4226,9226,92194
22 mar 202426,6626,6626,0826,3226,32764
21 mar 202426,8326,9826,4926,5226,522.599
20 mar 202425,9826,3725,9826,3726,3738
19 mar 202426,0326,2526,0326,0926,09136
18 mar 202425,8426,3525,5226,3526,3553
15 mar 202426,1826,4026,1526,1626,1659
14 mar 202426,4727,1726,4326,4326,43801
13 mar 202427,1827,6827,1827,6827,683
12 mar 202426,9427,1326,9427,0627,0622
11 mar 202428,0028,0027,5927,6527,659
08 mar 2024------
07 mar 202428,1728,1927,7727,7727,77422
06 mar 202428,1228,1227,7027,9127,91558
05 mar 202428,1128,1227,5228,0828,08757
04 mar 202428,4828,4827,5027,9127,91470
01 mar 202427,9128,4427,9128,3028,3027
29 feb 202428,9128,9127,7127,7127,7135
28 feb 202428,9729,1727,9627,9627,96243
27 feb 202429,2729,3528,5229,1129,11550
26 feb 202427,7428,7027,7428,6428,64391
23 feb 202427,0127,0127,0127,0127,0199
22 feb 202426,2128,2725,8127,5927,593.478
21 feb 202428,9929,2028,3928,3928,39164
20 feb 202429,1229,5928,8528,9328,93852
19 feb 2024------
16 feb 202429,1429,8528,9929,6529,65462
15 feb 202428,0128,5127,5128,5128,51420
14 feb 202427,1727,5726,7027,5727,57214
13 feb 202427,0227,0326,7226,9226,921.105
12 feb 202428,7028,7027,6827,8927,8975
09 feb 202428,6728,7328,4428,4428,44505
08 feb 202428,4928,5828,3128,3128,31355
07 feb 202428,9528,9828,9228,9228,92511
06 feb 202428,4728,7228,4328,7228,72108
05 feb 202428,1328,1328,1328,1328,136
02 feb 202428,4128,4128,4128,4128,411
01 feb 202427,8228,1827,8228,1828,18248
31 gen 202429,1229,4028,2928,2928,29328
30 gen 202428,3528,8028,3528,8028,807
29 gen 202427,2527,7027,2527,7027,7013
26 gen 202428,2728,2727,7227,7227,727
25 gen 202427,7927,7927,7927,7927,79524
24 gen 202428,4728,4727,7627,9927,9974
23 gen 202428,8428,8428,0928,0928,09502
22 gen 202428,0028,4728,0028,3228,3258.558
19 gen 202428,1528,1528,0128,0128,0112
18 gen 202428,6728,7128,0428,0528,05680
17 gen 202428,0128,5528,0128,5428,5482
16 gen 202428,5528,5528,1128,2328,23110
15 gen 2024------
12 gen 202428,6328,9128,6328,9128,9129
11 gen 202427,5628,2727,5628,2728,271.422
10 gen 202428,8628,8628,2628,3328,3339
09 gen 202428,6529,7328,6228,6228,62392
08 gen 2024------
05 gen 202429,3929,4029,3929,4029,401
04 gen 202428,9228,9228,9228,9228,9215
03 gen 202429,6829,6828,9528,9528,95381
02 gen 202430,5030,9829,4529,4529,45182
29 dic 202331,7231,7231,0331,0631,06331
28 dic 202331,6831,9931,4031,9131,9165
27 dic 2023------
22 dic 202329,7430,8429,6030,2630,26509
21 dic 202328,2928,2928,2928,2928,292
20 dic 202328,8829,1228,8828,9828,98129
19 dic 202329,0329,1328,8829,1329,131.014
18 dic 202328,3028,6828,3028,5928,5917
15 dic 202328,6928,9728,3328,3328,33225
14 dic 202328,9928,9928,2428,3428,341.451
13 dic 202328,3728,3728,0028,0028,003
12 dic 202326,7727,6826,7727,6827,6822
11 dic 202327,4727,9226,9327,0127,01154
08 dic 202327,9128,1727,7527,7627,76803
07 dic 202327,0027,6027,0027,6027,6013
*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...