Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.871,09 -727,00 (-1,20%)
Madrigal Pharmaceuticals, Inc. (0JXI.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:20PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 194,50 | 194,50 | 189,95 | 191,32 | 191,32 | 141 |
| 25 apr 2024 | 200,50 | 204,00 | 191,71 | 198,22 | 198,22 | 48 |
| 24 apr 2024 | 219,00 | 219,00 | 208,65 | 208,65 | 208,65 | 220 |
| 23 apr 2024 | 213,00 | 222,47 | 212,13 | 222,47 | 222,47 | 24 |
| 22 apr 2024 | 208,40 | 215,03 | 199,01 | 214,67 | 214,67 | 143 |
| 19 apr 2024 | 220,56 | 220,99 | 208,36 | 208,36 | 208,36 | 90 |
| 18 apr 2024 | 228,05 | 228,25 | 222,07 | 222,07 | 222,07 | 172 |
| 17 apr 2024 | 235,00 | 235,39 | 225,91 | 228,63 | 228,63 | 13 |
| 16 apr 2024 | 227,90 | 229,59 | 223,86 | 227,76 | 227,76 | 43 |
| 15 apr 2024 | 236,23 | 238,77 | 235,60 | 238,77 | 238,77 | 38 |
| 12 apr 2024 | 244,99 | 244,99 | 241,69 | 241,69 | 241,69 | 39 |
| 11 apr 2024 | 243,48 | 246,75 | 243,04 | 246,75 | 246,75 | 122 |
| 10 apr 2024 | 243,85 | 245,25 | 242,01 | 244,82 | 244,82 | 22 |
| 09 apr 2024 | 252,00 | 252,94 | 244,43 | 246,20 | 246,20 | 37 |
| 08 apr 2024 | 245,59 | 246,43 | 243,18 | 245,41 | 245,41 | 3 |
| 05 apr 2024 | 239,90 | 245,88 | 239,78 | 244,23 | 244,23 | 62 |
| 04 apr 2024 | 245,38 | 248,25 | 245,38 | 245,38 | 245,38 | 17 |
| 03 apr 2024 | 246,51 | 246,51 | 244,28 | 245,84 | 245,84 | 782 |
| 02 apr 2024 | 248,85 | 248,85 | 243,95 | 243,95 | 243,95 | 57 |
| 28 mar 2024 | 258,00 | 267,44 | 255,00 | 266,85 | 266,85 | 407 |
| 27 mar 2024 | 250,36 | 256,20 | 245,19 | 256,20 | 256,20 | 323 |
| 26 mar 2024 | 246,85 | 252,39 | 246,75 | 250,95 | 250,95 | 377 |
| 25 mar 2024 | 248,85 | 257,23 | 248,35 | 249,93 | 249,93 | 128 |
| 22 mar 2024 | 258,46 | 258,46 | 243,00 | 246,69 | 246,69 | 317 |
| 21 mar 2024 | 261,64 | 263,00 | 252,02 | 256,41 | 256,41 | 395 |
| 20 mar 2024 | 266,10 | 267,04 | 252,20 | 253,68 | 253,68 | 435 |
| 19 mar 2024 | 274,48 | 275,89 | 263,51 | 266,39 | 266,39 | 1.027 |
| 18 mar 2024 | 278,45 | 292,81 | 271,53 | 288,38 | 288,38 | 1.691 |
| 15 mar 2024 | 302,56 | 316,00 | 262,62 | 273,97 | 273,97 | 5.783 |
| 14 mar 2024 | 279,00 | 279,00 | 237,10 | 246,86 | 246,86 | 1.684 |
| 13 mar 2024 | 266,00 | 275,00 | 265,85 | 267,95 | 267,95 | 417 |
| 12 mar 2024 | 268,00 | 268,05 | 258,08 | 261,32 | 261,32 | 934 |
| 11 mar 2024 | 258,03 | 266,12 | 252,73 | 264,44 | 264,44 | 324 |
| 08 mar 2024 | 254,60 | 260,64 | 254,01 | 260,64 | 260,64 | 147 |
| 07 mar 2024 | 258,01 | 259,89 | 249,96 | 251,75 | 251,75 | 159 |
| 06 mar 2024 | 261,11 | 270,98 | 258,00 | 260,05 | 260,05 | 476 |
| 05 mar 2024 | 257,00 | 257,00 | 241,66 | 245,57 | 245,57 | 146 |
| 04 mar 2024 | 266,88 | 266,88 | 247,04 | 247,85 | 247,85 | 505 |
| 01 mar 2024 | 241,04 | 251,50 | 236,22 | 250,81 | 250,81 | 159 |
| 29 feb 2024 | 259,00 | 260,00 | 237,27 | 237,69 | 237,69 | 206 |
| 28 feb 2024 | 238,77 | 251,47 | 237,00 | 251,47 | 251,47 | 792 |
| 27 feb 2024 | 233,06 | 242,17 | 233,06 | 242,17 | 242,17 | 445 |
| 26 feb 2024 | 216,35 | 239,79 | 214,00 | 232,02 | 232,02 | 963 |
| 23 feb 2024 | 245,44 | 246,60 | 240,68 | 240,68 | 240,68 | 106 |
| 22 feb 2024 | 237,44 | 248,25 | 237,44 | 248,25 | 248,25 | 281 |
| 21 feb 2024 | 230,04 | 233,97 | 225,56 | 226,28 | 226,28 | 234 |
| 20 feb 2024 | 235,00 | 237,98 | 227,64 | 232,85 | 232,85 | 177 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 221,99 | 240,81 | 219,00 | 240,81 | 240,81 | 40 |
| 15 feb 2024 | 218,94 | 223,55 | 217,78 | 221,90 | 221,90 | 220 |
| 14 feb 2024 | 210,80 | 224,97 | 209,48 | 219,95 | 219,95 | 159 |
| 13 feb 2024 | 206,02 | 210,52 | 204,00 | 208,32 | 208,32 | 148 |
| 12 feb 2024 | 193,87 | 211,86 | 191,93 | 210,41 | 210,41 | 940 |
| 09 feb 2024 | 172,35 | 182,47 | 168,17 | 181,36 | 181,36 | 133 |
| 08 feb 2024 | 191,00 | 191,00 | 169,50 | 178,90 | 178,90 | 123 |
| 07 feb 2024 | 201,44 | 201,74 | 180,70 | 186,60 | 186,60 | 116 |
| 06 feb 2024 | 172,87 | 194,99 | 172,43 | 193,13 | 193,13 | 643 |
| 05 feb 2024 | 216,28 | 221,04 | 213,38 | 221,04 | 221,04 | 9 |
| 02 feb 2024 | 222,07 | 222,07 | 222,07 | 222,07 | 222,07 | 26 |
| 01 feb 2024 | 217,49 | 218,69 | 215,16 | 217,46 | 217,46 | 33 |
| 31 gen 2024 | 222,87 | 222,87 | 221,54 | 221,54 | 221,54 | 10 |
| 30 gen 2024 | 226,47 | 226,47 | 218,79 | 218,79 | 218,79 | 77 |
| 29 gen 2024 | 220,50 | 227,05 | 220,50 | 227,01 | 227,01 | 9 |
| 26 gen 2024 | 232,05 | 232,05 | 232,05 | 232,05 | 232,05 | 1 |
| 25 gen 2024 | 226,28 | 237,99 | 226,28 | 234,10 | 234,10 | 56 |
| 24 gen 2024 | 226,16 | 232,03 | 224,83 | 228,31 | 228,31 | 105 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 227,00 | 227,00 | 217,50 | 219,45 | 219,45 | 135 |
| 19 gen 2024 | 221,95 | 230,30 | 221,01 | 230,30 | 230,30 | 55 |
| 18 gen 2024 | 237,24 | 237,24 | 225,10 | 225,10 | 225,10 | 206 |
| 17 gen 2024 | 238,55 | 242,76 | 238,54 | 240,01 | 240,01 | 201 |
| 16 gen 2024 | 236,94 | 236,94 | 235,75 | 236,48 | 236,48 | 134 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 240,03 | 244,42 | 238,16 | 238,16 | 238,16 | 15 |
| 11 gen 2024 | 230,07 | 241,31 | 230,07 | 241,31 | 241,31 | 52 |
| 10 gen 2024 | 240,63 | 240,63 | 236,29 | 236,29 | 236,29 | 53 |
| 09 gen 2024 | 232,52 | 235,58 | 225,58 | 235,58 | 235,58 | 311 |
| 08 gen 2024 | 228,34 | 229,06 | 227,61 | 227,61 | 227,61 | 3 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 214,24 | 214,24 | 214,24 | 214,24 | 214,24 | 3 |
| 03 gen 2024 | 227,09 | 228,14 | 219,44 | 219,44 | 219,44 | 17 |
| 02 gen 2024 | 229,65 | 235,16 | 229,65 | 230,71 | 230,71 | 204 |
| 29 dic 2023 | 231,01 | 231,32 | 228,85 | 231,32 | 231,32 | 1 |
| 28 dic 2023 | 237,69 | 239,79 | 237,49 | 239,07 | 239,07 | 9 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 233,19 | 241,80 | 233,19 | 241,80 | 241,80 | 358 |
| 21 dic 2023 | 219,54 | 220,38 | 219,54 | 220,38 | 220,38 | 33 |
| 20 dic 2023 | 227,14 | 229,80 | 224,52 | 228,99 | 228,99 | 68 |
| 19 dic 2023 | 229,75 | 230,54 | 229,75 | 230,54 | 230,54 | 29 |
| 18 dic 2023 | 231,16 | 235,58 | 231,16 | 235,58 | 235,58 | 246 |
| 15 dic 2023 | 242,07 | 242,50 | 236,04 | 236,04 | 236,04 | 30 |
| 14 dic 2023 | 230,37 | 230,37 | 224,95 | 229,50 | 229,50 | 42 |
| 13 dic 2023 | 222,09 | 222,09 | 222,09 | 222,09 | 222,09 | 2 |
| 12 dic 2023 | 208,80 | 219,46 | 205,49 | 219,46 | 219,46 | 26 |
| 11 dic 2023 | 203,20 | 203,20 | 203,20 | 203,20 | 203,20 | 11 |
| 08 dic 2023 | 223,52 | 227,21 | 197,88 | 206,58 | 206,58 | 515 |
| 07 dic 2023 | 238,88 | 239,72 | 236,40 | 239,72 | 239,72 | 19 |
| 06 dic 2023 | 241,53 | 242,40 | 237,51 | 237,51 | 237,51 | 397 |
| 05 dic 2023 | 222,08 | 234,02 | 222,08 | 234,02 | 234,02 | 65 |
| 04 dic 2023 | 213,76 | 219,93 | 213,76 | 218,00 | 218,00 | 50 |
| *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.