Italia markets close in 5 hours 31 minutes
FTSE MIB
33.750,47 -131,03 (-0,39%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,18 +0,45 (+0,54%) Bitcoin EUR
60.858,32 +3.087,06 (+5,34%)
Intellia Therapeutics, Inc. (0JBU.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:05PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 0,00 | 0,00 | 0,00 | 21,42 | 21,42 | 17.550 |
| 17 apr 2024 | 21,89 | 22,09 | 21,48 | 21,80 | 21,80 | 2.316 |
| 16 apr 2024 | 22,62 | 22,80 | 22,06 | 22,15 | 22,15 | 1.756 |
| 15 apr 2024 | 24,30 | 24,30 | 22,85 | 22,90 | 22,90 | 3.531 |
| 12 apr 2024 | 24,73 | 24,99 | 24,25 | 24,35 | 24,35 | 2.657 |
| 11 apr 2024 | 25,29 | 25,50 | 24,69 | 25,38 | 25,38 | 715 |
| 10 apr 2024 | 24,76 | 25,01 | 24,40 | 24,78 | 24,78 | 3.569 |
| 09 apr 2024 | 25,46 | 26,09 | 25,30 | 25,90 | 25,90 | 1.337 |
| 08 apr 2024 | 24,85 | 25,44 | 24,74 | 25,31 | 25,31 | 1.841 |
| 05 apr 2024 | 24,60 | 25,19 | 24,32 | 25,19 | 25,19 | 1.615 |
| 04 apr 2024 | 25,20 | 25,52 | 24,97 | 25,22 | 25,22 | 2.077 |
| 03 apr 2024 | 24,89 | 25,48 | 24,39 | 25,28 | 25,28 | 2.405 |
| 02 apr 2024 | 26,60 | 26,60 | 25,16 | 25,35 | 25,35 | 1.861 |
| 28 mar 2024 | 26,91 | 28,14 | 26,68 | 28,14 | 28,14 | 2.637 |
| 27 mar 2024 | 26,36 | 27,45 | 26,11 | 27,17 | 27,17 | 2.622 |
| 26 mar 2024 | 27,44 | 27,50 | 26,55 | 26,81 | 26,81 | 4.414 |
| 25 mar 2024 | 26,99 | 27,33 | 26,74 | 26,83 | 26,83 | 866 |
| 22 mar 2024 | 27,51 | 27,62 | 26,83 | 26,95 | 26,95 | 1.759 |
| 21 mar 2024 | 28,37 | 28,43 | 27,24 | 27,76 | 27,76 | 4.295 |
| 20 mar 2024 | 27,60 | 28,24 | 27,23 | 27,76 | 27,76 | 356 |
| 19 mar 2024 | 27,36 | 27,89 | 27,19 | 27,64 | 27,64 | 3.688 |
| 18 mar 2024 | 27,85 | 28,08 | 27,16 | 27,77 | 27,77 | 4.325 |
| 15 mar 2024 | 27,41 | 28,17 | 27,41 | 28,05 | 28,05 | 1.345 |
| 14 mar 2024 | 28,08 | 28,32 | 27,09 | 27,22 | 27,22 | 2.169 |
| 13 mar 2024 | 29,01 | 29,01 | 27,28 | 28,52 | 28,52 | 2.394 |
| 12 mar 2024 | 29,65 | 29,65 | 27,91 | 28,00 | 28,00 | 3.035 |
| 11 mar 2024 | 29,75 | 30,96 | 29,35 | 29,40 | 29,40 | 1.332 |
| 08 mar 2024 | 30,72 | 31,76 | 30,05 | 30,26 | 30,26 | 906 |
| 07 mar 2024 | 30,05 | 30,58 | 29,40 | 30,00 | 30,00 | 973 |
| 06 mar 2024 | 30,81 | 31,07 | 29,57 | 29,88 | 29,88 | 3.066 |
| 05 mar 2024 | 31,66 | 32,36 | 30,90 | 30,90 | 30,90 | 2.751 |
| 04 mar 2024 | 32,50 | 33,08 | 31,72 | 32,31 | 32,31 | 3.237 |
| 01 mar 2024 | 32,42 | 33,92 | 32,34 | 33,46 | 33,46 | 2.443 |
| 29 feb 2024 | 33,80 | 34,87 | 31,79 | 32,23 | 32,23 | 8.645 |
| 28 feb 2024 | 31,66 | 32,68 | 30,23 | 32,54 | 32,54 | 12.060 |
| 27 feb 2024 | 28,45 | 30,62 | 28,00 | 30,62 | 30,62 | 15.121 |
| 26 feb 2024 | 25,75 | 27,20 | 25,67 | 26,70 | 26,70 | 2.208 |
| 23 feb 2024 | 26,82 | 26,90 | 25,55 | 25,74 | 25,74 | 4.412 |
| 22 feb 2024 | 26,62 | 27,83 | 25,43 | 27,81 | 27,81 | 6.704 |
| 21 feb 2024 | 26,78 | 27,11 | 26,27 | 26,49 | 26,49 | 2.746 |
| 20 feb 2024 | 27,41 | 27,61 | 26,82 | 26,88 | 26,88 | 2.532 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 28,00 | 28,08 | 27,06 | 28,08 | 28,08 | 4.599 |
| 15 feb 2024 | 27,95 | 29,28 | 27,18 | 28,86 | 28,86 | 9.199 |
| 14 feb 2024 | 27,00 | 28,01 | 26,51 | 28,01 | 28,01 | 5.187 |
| 13 feb 2024 | 27,89 | 28,06 | 26,53 | 26,54 | 26,54 | 7.358 |
| 12 feb 2024 | 28,30 | 29,55 | 28,14 | 29,38 | 29,38 | 5.125 |
| 09 feb 2024 | 27,89 | 28,84 | 27,67 | 28,51 | 28,51 | 3.156 |
| 08 feb 2024 | 26,34 | 27,43 | 26,09 | 27,30 | 27,30 | 2.252 |
| 07 feb 2024 | 26,56 | 26,62 | 25,67 | 25,95 | 25,95 | 1.282 |
| 06 feb 2024 | 24,86 | 26,03 | 24,56 | 25,83 | 25,83 | 2.206 |
| 05 feb 2024 | 25,10 | 25,10 | 24,30 | 24,82 | 24,82 | 962 |
| 02 feb 2024 | 24,32 | 24,98 | 23,99 | 24,70 | 24,70 | 1.842 |
| 01 feb 2024 | 24,03 | 24,53 | 23,68 | 24,51 | 24,51 | 2.039 |
| 31 gen 2024 | 24,52 | 24,97 | 24,26 | 24,38 | 24,38 | 2.036 |
| 30 gen 2024 | 26,17 | 26,17 | 24,77 | 24,77 | 24,77 | 2.243 |
| 29 gen 2024 | 24,75 | 25,59 | 23,96 | 25,59 | 25,59 | 2.352 |
| 26 gen 2024 | 25,48 | 26,08 | 24,72 | 24,76 | 24,76 | 985 |
| 25 gen 2024 | 25,65 | 25,72 | 25,10 | 25,27 | 25,27 | 1.002 |
| 24 gen 2024 | 26,12 | 26,38 | 24,96 | 24,96 | 24,96 | 2.305 |
| 23 gen 2024 | 26,92 | 26,98 | 25,30 | 25,52 | 25,52 | 5.029 |
| 22 gen 2024 | 25,78 | 26,88 | 25,63 | 25,95 | 25,95 | 1.779 |
| 19 gen 2024 | 25,40 | 25,54 | 24,75 | 25,51 | 25,51 | 5.018 |
| 18 gen 2024 | 26,00 | 26,00 | 24,85 | 25,09 | 25,09 | 6.801 |
| 17 gen 2024 | 26,06 | 26,76 | 25,69 | 25,84 | 25,84 | 836 |
| 16 gen 2024 | 26,93 | 27,35 | 26,50 | 26,65 | 26,65 | 2.290 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 28,67 | 29,45 | 27,55 | 27,60 | 27,60 | 2.420 |
| 11 gen 2024 | 28,15 | 28,39 | 27,61 | 28,32 | 28,32 | 5.007 |
| 10 gen 2024 | 29,04 | 29,17 | 28,29 | 28,60 | 28,60 | 722 |
| 09 gen 2024 | 29,39 | 29,86 | 28,96 | 29,41 | 29,41 | 2.396 |
| 08 gen 2024 | 28,40 | 29,32 | 27,94 | 29,32 | 29,32 | 379 |
| 05 gen 2024 | 28,80 | 28,85 | 27,60 | 28,36 | 28,36 | 1.962 |
| 04 gen 2024 | 29,06 | 29,35 | 28,96 | 29,34 | 29,34 | 1.023 |
| 03 gen 2024 | 31,00 | 31,57 | 29,56 | 29,75 | 29,75 | 2.143 |
| 02 gen 2024 | 30,12 | 32,19 | 29,39 | 31,10 | 31,10 | 4.469 |
| 29 dic 2023 | 31,53 | 31,84 | 30,65 | 30,81 | 30,81 | 849 |
| 28 dic 2023 | 31,80 | 32,18 | 31,40 | 31,47 | 31,47 | 1.219 |
| 27 dic 2023 | 33,00 | 33,00 | 31,96 | 32,05 | 32,05 | 1.075 |
| 22 dic 2023 | 31,65 | 32,69 | 30,70 | 31,33 | 31,33 | 1.875 |
| 21 dic 2023 | 30,50 | 30,97 | 29,74 | 30,25 | 30,25 | 1.873 |
| 20 dic 2023 | 31,58 | 32,09 | 30,91 | 30,96 | 30,96 | 2.804 |
| 19 dic 2023 | 30,70 | 31,81 | 30,70 | 31,62 | 31,62 | 940 |
| 18 dic 2023 | 30,64 | 31,34 | 29,82 | 30,31 | 30,31 | 1.416 |
| 15 dic 2023 | 32,19 | 32,62 | 30,38 | 30,46 | 30,46 | 2.265 |
| 14 dic 2023 | 31,84 | 33,20 | 31,24 | 31,47 | 31,47 | 5.874 |
| 13 dic 2023 | 28,10 | 28,47 | 27,34 | 27,34 | 27,34 | 919 |
| 12 dic 2023 | 28,25 | 28,32 | 27,38 | 28,32 | 28,32 | 1.560 |
| 11 dic 2023 | 28,50 | 28,63 | 27,18 | 28,63 | 28,63 | 3.533 |
| 08 dic 2023 | 29,59 | 30,49 | 28,98 | 28,98 | 28,98 | 4.222 |
| 07 dic 2023 | 29,66 | 29,96 | 29,06 | 29,85 | 29,85 | 3.028 |
| 06 dic 2023 | 30,37 | 30,76 | 29,77 | 30,52 | 30,52 | 1.064 |
| 05 dic 2023 | 30,45 | 30,45 | 29,20 | 30,30 | 30,30 | 1.450 |
| 04 dic 2023 | 31,64 | 31,80 | 30,24 | 31,10 | 31,10 | 3.136 |
| 01 dic 2023 | 29,57 | 30,48 | 28,56 | 30,28 | 30,28 | 1.597 |
| 30 nov 2023 | 31,69 | 31,70 | 29,95 | 30,12 | 30,12 | 686 |
| 29 nov 2023 | 31,32 | 32,32 | 30,75 | 30,93 | 30,93 | 1.571 |
| 28 nov 2023 | 31,20 | 31,20 | 30,02 | 30,96 | 30,96 | 1.513 |
| 27 nov 2023 | 31,20 | 31,20 | 29,51 | 30,35 | 30,35 | 8.413 |
| 24 nov 2023 | 30,13 | 31,84 | 30,13 | 31,07 | 31,07 | 4.773 |
| *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.