Italia markets closed

Ionis Pharmaceuticals, Inc. (0JDI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,89-0,56 (-1,43%)
Alla chiusura: 05:12PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202439,6039,6038,8938,8938,89113
09 mag 202439,9639,9939,4539,4539,45366
08 mag 202440,5240,7540,1040,2640,26205
07 mag 202440,8142,2840,8141,0041,001.818
03 mag 202442,8342,8342,8342,8342,836
02 mag 202443,4643,4642,7842,7842,7814
01 mag 202441,6941,9941,6941,9941,9911
30 apr 2024------
29 apr 202441,8342,2941,4542,2342,231.277
26 apr 202441,5042,1341,5042,1342,135
25 apr 2024------
24 apr 202441,8641,8641,8641,8641,863
23 apr 202441,2641,8341,2641,7941,7965
22 apr 202440,6340,6740,6340,6740,6717
19 apr 202440,9041,1240,7040,7040,7068
18 apr 2024------
17 apr 202441,4241,7740,8941,3341,331
16 apr 202441,5641,8841,5641,6541,652
15 apr 202441,7641,8841,7141,7741,77122
12 apr 202442,1842,5242,1642,2542,252
11 apr 202443,1343,1342,2742,3542,35132
10 apr 202442,9142,9242,8342,9242,92155
09 apr 202442,1742,9742,1742,9342,931
08 apr 202443,1743,2242,9142,9142,91148
05 apr 202443,0943,0943,0943,0943,0912
04 apr 2024------
03 apr 202443,1143,1143,1143,1143,114
02 apr 202442,8743,1042,8743,1043,1013
28 mar 202444,9544,9543,6043,6043,60164
27 mar 202444,6744,6744,3744,6344,6341
26 mar 202444,0644,4344,0644,4344,435
25 mar 202442,6043,5642,6043,5643,56314
22 mar 202442,3842,7842,3842,7842,7843
21 mar 202443,0443,8343,0143,1243,12132
20 mar 202441,7242,5041,7242,5042,5029
19 mar 202441,9142,3341,9142,2242,221
18 mar 202442,7642,7642,2542,3442,34151
15 mar 202442,2842,3341,8742,3342,33163
14 mar 202442,7442,9841,9041,9041,901.658
13 mar 202443,2143,7843,1143,1143,111.214
12 mar 202443,0143,3943,0043,0043,003
11 mar 202444,2344,2344,0344,0344,0370
08 mar 202445,3645,3645,3645,3645,361
07 mar 202444,0344,4744,0344,4744,472
06 mar 202444,4244,5544,1744,1744,175
05 mar 202444,7844,8544,3944,6144,61251
04 mar 202445,2845,2844,7744,7744,773
01 mar 202445,5346,0045,2645,9045,901.651
29 feb 202446,8246,8245,6446,1046,10223
28 feb 202447,3947,3946,5446,5446,54213
27 feb 202446,1047,2246,1047,2247,2239
26 feb 202445,8046,2745,0945,8245,82203
23 feb 202444,0944,8644,0944,7344,73907
22 feb 202443,9244,4743,4344,2144,21284
21 feb 202445,8146,2143,5043,5043,50355
20 feb 202444,4044,8244,1344,2344,23342
19 feb 2024------
16 feb 202445,0345,4544,6344,6344,631.310
15 feb 202448,7349,4947,7247,7247,72109
14 feb 202448,9448,9448,8748,8748,879
13 feb 202449,0549,5249,0049,0549,05709
12 feb 202451,0051,4650,8350,8350,8323
09 feb 202450,1351,8449,8651,8351,83236
08 feb 202449,9449,9449,6249,8249,8246
07 feb 2024------
06 feb 202449,2949,6249,2549,6249,6243
05 feb 202449,1049,5248,9149,5249,5244
02 feb 202449,7949,7949,4649,5249,523.024
01 feb 202450,8050,8350,8050,8350,834
31 gen 202452,0352,1452,0352,0352,0368
30 gen 202451,5051,5050,9651,2051,207
29 gen 202451,0051,6050,7151,6051,6011
26 gen 202451,6651,6651,6651,6651,6630
25 gen 202450,8851,7050,8851,7051,70244
24 gen 2024------
23 gen 2024------
22 gen 202451,0951,3051,0951,2751,2761
19 gen 202450,2251,1350,0450,8950,89216
18 gen 202451,0251,2850,8250,8250,82-
17 gen 202450,7050,7050,0550,6450,6419
16 gen 202452,1552,3151,3351,3651,36584
15 gen 2024------
12 gen 202453,8053,8053,2153,5053,50184
11 gen 202451,2852,9851,1752,9852,98686
10 gen 202452,5352,9452,5352,8452,843
09 gen 202451,8351,9751,8351,9751,97228
08 gen 2024------
05 gen 202450,4050,4050,1450,3850,38219
04 gen 202451,3751,6751,1751,1751,171.102
03 gen 202452,1252,7051,8551,8551,85669
02 gen 202451,6853,9451,4152,5552,552.301
29 dic 202349,8150,0949,7050,0350,03125
28 dic 202350,1850,8849,7449,7449,74163
27 dic 202350,2950,2950,2050,2050,20161
22 dic 202349,5051,6549,5051,1951,19578
21 dic 202348,7749,5948,7749,1449,14415
20 dic 202350,3750,4349,2749,4849,4892
19 dic 202350,9050,9949,8750,2950,2946
18 dic 202349,7150,1649,3150,1350,1370
15 dic 202350,0250,9649,7249,7249,7240
*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...