Italia Markets closed

Madrigal Pharmaceuticals, Inc. (0JXI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
284,64+8,14 (+2,95%)
Alla chiusura: 04:47PM BST
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 2024277,09285,25276,89284,64284,648
21 giu 2024266,99278,61266,99276,50276,50643
20 giu 2024269,07275,29262,58270,27270,2772
19 giu 2024------
18 giu 2024276,64276,64274,39274,39274,39127
17 giu 2024275,82283,55275,82283,55283,55448
14 giu 2024276,40278,17269,57278,17278,1719
13 giu 2024283,92287,38279,67279,67279,6773
12 giu 2024288,00294,13280,33284,91284,91543
11 giu 2024254,43289,53253,77285,33285,331.849
10 giu 2024243,18250,90240,50250,90250,9031
07 giu 2024235,47242,60231,90241,88241,88119
06 giu 2024231,00239,14219,79237,56237,56286
05 giu 2024225,00229,85209,00227,29227,291.144
04 giu 2024238,96250,15238,96250,15250,15192
03 giu 2024237,58244,91235,86242,80242,80103
31 mag 2024229,96229,96224,00228,18228,1818
30 mag 2024------
29 mag 2024218,57222,20218,57220,09220,0918
28 mag 2024233,55233,55224,00224,00224,00107
24 mag 2024231,74235,44229,07229,07229,07122
23 mag 2024231,50237,96229,27229,42229,42131
22 mag 2024240,91249,33237,87239,36239,36178
21 mag 2024229,67233,05226,00233,05233,05250
20 mag 2024221,92230,64220,01230,64230,6474
17 mag 2024215,26217,28215,26217,28217,2814
16 mag 2024212,46215,05210,95214,42214,42488
15 mag 2024214,90218,88212,27212,27212,27702
14 mag 2024214,52218,98211,33212,36212,3673
13 mag 2024208,61215,67208,61211,94211,94185
10 mag 2024208,56208,99204,28204,28204,2819
09 mag 2024208,56208,69200,12205,58205,5845
08 mag 2024214,30214,30202,03205,84205,84514
07 mag 2024220,08227,43217,59219,00219,00363
03 mag 2024223,35227,31220,00226,68226,68292
02 mag 2024211,83213,91210,73212,65212,6528
01 mag 2024204,06206,97204,06205,42205,4255
30 apr 2024202,25209,09199,92200,83200,8339
29 apr 2024193,50199,73193,11199,73199,7333
26 apr 2024194,50194,50189,95191,86191,86148
25 apr 2024200,50204,00191,71198,22198,2248
24 apr 2024219,00219,00208,65208,65208,65220
23 apr 2024213,00222,47212,13222,47222,4724
22 apr 2024208,40215,03199,01214,67214,67143
19 apr 2024220,56220,99208,36208,36208,3690
18 apr 2024228,05228,25222,07222,07222,07172
17 apr 2024235,00235,39225,91228,63228,6313
16 apr 2024227,90229,59223,86227,76227,7643
15 apr 2024236,23238,77235,60238,77238,7738
12 apr 2024244,99244,99241,69241,69241,6939
11 apr 2024243,48246,75243,04246,75246,75122
10 apr 2024243,85245,25242,01244,82244,8222
09 apr 2024252,00252,94244,43246,20246,2037
08 apr 2024245,59246,43243,18245,41245,413
05 apr 2024239,90245,88239,78244,23244,2362
04 apr 2024245,38248,25245,38245,38245,3817
03 apr 2024246,51246,51244,28245,84245,84782
02 apr 2024248,85248,85243,95243,95243,9557
28 mar 2024258,00267,44255,00266,85266,85407
27 mar 2024250,36256,20245,19256,20256,20323
26 mar 2024246,85252,39246,75250,95250,95377
25 mar 2024248,85257,23248,35249,93249,93128
22 mar 2024258,46258,46243,00246,69246,69317
21 mar 2024261,64263,00252,02256,41256,41395
20 mar 2024266,10267,04252,20253,68253,68435
19 mar 2024274,48275,89263,51266,39266,391.027
18 mar 2024278,45292,81271,53288,38288,381.691
15 mar 2024302,56316,00262,62273,97273,975.783
14 mar 2024279,00279,00237,10246,86246,861.684
13 mar 2024266,00275,00265,85267,95267,95417
12 mar 2024268,00268,05258,08261,32261,32934
11 mar 2024258,03266,12252,73264,44264,44324
08 mar 2024254,60260,64254,01260,64260,64147
07 mar 2024258,01259,89249,96251,75251,75159
06 mar 2024261,11270,98258,00260,05260,05476
05 mar 2024257,00257,00241,66245,57245,57146
04 mar 2024266,88266,88247,04247,85247,85505
01 mar 2024241,04251,50236,22250,81250,81159
29 feb 2024259,00260,00237,27237,69237,69206
28 feb 2024238,77251,47237,00251,47251,47792
27 feb 2024233,06242,17233,06242,17242,17445
26 feb 2024216,35239,79214,00232,02232,02963
23 feb 2024245,44246,60240,68240,68240,68106
22 feb 2024237,44248,25237,44248,25248,25281
21 feb 2024230,04233,97225,56226,28226,28234
20 feb 2024235,00237,98227,64232,85232,85177
19 feb 2024------
16 feb 2024221,99240,81219,00240,81240,8140
15 feb 2024218,94223,55217,78221,90221,90220
14 feb 2024210,80224,97209,48219,95219,95159
13 feb 2024206,02210,52204,00208,32208,32148
12 feb 2024193,87211,86191,93210,41210,41940
09 feb 2024172,35182,47168,17181,36181,36133
08 feb 2024191,00191,00169,50178,90178,90123
07 feb 2024201,44201,74180,70186,60186,60116
06 feb 2024172,87194,99172,43193,13193,13643
05 feb 2024216,28221,04213,38221,04221,049
02 feb 2024222,07222,07222,07222,07222,0726
01 feb 2024217,49218,69215,16217,46217,4633
31 gen 2024222,87222,87221,54221,54221,5410
*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...