Italia markets open in 1 hour 16 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.049,35 +420,87 (+1,12%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.993,23 +111,25 (+0,19%) CMC Crypto 200
1.386,82 +4,24 (+0,31%)
Marinus Pharmaceuticals, Inc. (0JYL.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:13PM 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 |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 1,3850 | 1,3991 | 1,3850 | 1,3991 | 1,3991 | 42 |
| 24 apr 2024 | 1,4400 | 1,4491 | 1,3950 | 1,3950 | 1,3950 | 2.177 |
| 23 apr 2024 | 1,5020 | 1,5550 | 1,4378 | 1,4378 | 1,4378 | 1.674 |
| 22 apr 2024 | 1,4592 | 1,4592 | 1,4400 | 1,4588 | 1,4588 | 473 |
| 19 apr 2024 | 1,4792 | 1,5100 | 1,4020 | 1,4020 | 1,4020 | 5.028 |
| 18 apr 2024 | 1,4400 | 1,5200 | 1,3000 | 1,4050 | 1,4050 | 62.765 |
| 17 apr 2024 | 1,2180 | 1,5000 | 1,2020 | 1,4491 | 1,4491 | 78.966 |
| 16 apr 2024 | 1,2900 | 1,6220 | 1,1580 | 1,1900 | 1,1900 | 103.535 |
| 15 apr 2024 | 1,8770 | 1,9100 | 1,3600 | 1,3600 | 1,3600 | 107.008 |
| 12 apr 2024 | 7,9750 | 7,9750 | 7,8950 | 7,8950 | 7,8950 | 1.644 |
| 11 apr 2024 | 8,0900 | 8,0900 | 8,0900 | 8,0900 | 8,0900 | 71 |
| 10 apr 2024 | - | - | - | - | - | - |
| 09 apr 2024 | 8,3520 | 8,3520 | 8,3520 | 8,3520 | 8,3520 | 100 |
| 08 apr 2024 | 7,7600 | 7,9860 | 7,7600 | 7,9600 | 7,9600 | 1.549 |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 8,8000 | 8,8000 | 8,8000 | 8,8000 | 8,8000 | 800 |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | 8,7400 | 8,7400 | 8,7400 | 8,7400 | 8,7400 | 100 |
| 28 mar 2024 | 9,0087 | 9,0087 | 9,0087 | 9,0087 | 9,0087 | 42 |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 9,0024 | 9,0100 | 8,5820 | 8,5938 | 8,5938 | 2.984 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 8,9000 | 8,9000 | 8,8480 | 8,8550 | 8,8550 | 667 |
| 21 mar 2024 | 9,0314 | 9,0314 | 8,8820 | 8,8820 | 8,8820 | 1.004 |
| 20 mar 2024 | 9,0300 | 9,0300 | 9,0300 | 9,0300 | 9,0300 | 164 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 9,0400 | 9,0400 | 9,0400 | 9,0400 | 9,0400 | 1 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 9,4950 | 9,4950 | 9,1400 | 9,2300 | 9,2300 | 639 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 8,8790 | 8,8790 | 8,8790 | 8,8790 | 8,8790 | 125 |
| 11 mar 2024 | 8,8730 | 8,8730 | 8,6180 | 8,6180 | 8,6180 | 1.142 |
| 08 mar 2024 | 9,1850 | 9,1850 | 9,1850 | 9,1850 | 9,1850 | 71 |
| 07 mar 2024 | 8,7463 | 9,0450 | 8,7463 | 8,8500 | 8,8500 | 152 |
| 06 mar 2024 | 9,0650 | 9,0650 | 8,6694 | 8,7900 | 8,7900 | 389 |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | 10,0100 | 10,0100 | 9,5500 | 9,5500 | 9,5500 | 101 |
| 01 mar 2024 | 9,7150 | 10,3300 | 9,7150 | 10,3300 | 10,3300 | 301 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 10,1200 | 10,1200 | 9,9090 | 9,9200 | 9,9200 | 1 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 90 |
| 20 feb 2024 | 10,0080 | 10,0080 | 9,7550 | 9,7550 | 9,7550 | 400 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 9,8480 | 9,8820 | 9,8480 | 9,8820 | 9,8820 | 350 |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 10,0250 | 10,0250 | 10,0250 | 10,0250 | 10,0250 | 35 |
| 13 feb 2024 | 9,7710 | 9,7710 | 9,7200 | 9,7200 | 9,7200 | 600 |
| 12 feb 2024 | 10,0200 | 10,2150 | 10,0200 | 10,1100 | 10,1100 | 1.154 |
| 09 feb 2024 | 10,1200 | 10,1900 | 10,1200 | 10,1900 | 10,1900 | 117 |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 85 |
| 05 feb 2024 | 9,9800 | 9,9800 | 9,9800 | 9,9800 | 9,9800 | 54 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 9,9500 | 9,9500 | 9,9500 | 9,9500 | 9,9500 | 27 |
| 30 gen 2024 | 9,7660 | 9,8371 | 9,7660 | 9,8371 | 9,8371 | 2.816 |
| 29 gen 2024 | 10,1050 | 10,1050 | 10,1050 | 10,1050 | 10,1050 | 250 |
| 26 gen 2024 | 9,9400 | 9,9400 | 9,9400 | 9,9400 | 9,9400 | 63 |
| 25 gen 2024 | 10,0350 | 10,0350 | 10,0350 | 10,0350 | 10,0350 | 543 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 10,2410 | 10,2410 | 9,9100 | 9,9400 | 9,9400 | 5.202 |
| 22 gen 2024 | 9,7975 | 9,7975 | 9,7900 | 9,7900 | 9,7900 | 339 |
| 19 gen 2024 | 9,5900 | 9,5900 | 9,5900 | 9,5900 | 9,5900 | 51 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 9,3225 | 9,3225 | 9,3225 | 9,3225 | 9,3225 | 100 |
| 16 gen 2024 | 9,3700 | 9,3700 | 9,3700 | 9,3700 | 9,3700 | 100 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 10,2316 | 10,2316 | 10,0290 | 10,0290 | 10,0290 | 897 |
| 11 gen 2024 | 10,2600 | 10,2663 | 10,0980 | 10,1382 | 10,1382 | 703 |
| 10 gen 2024 | 10,9400 | 10,9400 | 10,9400 | 10,9400 | 10,9400 | 410 |
| 09 gen 2024 | 11,0358 | 11,0358 | 11,0358 | 11,0358 | 11,0358 | 400 |
| 08 gen 2024 | 10,9950 | 11,2400 | 10,9950 | 11,1600 | 11,1600 | 143 |
| 05 gen 2024 | 10,5350 | 10,8375 | 10,5350 | 10,8375 | 10,8375 | 193 |
| 04 gen 2024 | 10,6000 | 11,1375 | 10,3900 | 10,3900 | 10,3900 | 1.189 |
| 03 gen 2024 | 10,7250 | 10,7287 | 10,5600 | 10,5988 | 10,5988 | 1.200 |
| 02 gen 2024 | 10,4700 | 10,7000 | 10,4700 | 10,6513 | 10,6513 | 317 |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 11,1007 | 11,1007 | 11,1007 | 11,1007 | 11,1007 | 40 |
| 27 dic 2023 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | - |
| 22 dic 2023 | 10,1538 | 10,1538 | 10,1538 | 10,1538 | 10,1538 | 25 |
| 21 dic 2023 | 9,7000 | 9,7000 | 9,6884 | 9,6884 | 9,6884 | 696 |
| 20 dic 2023 | 9,4875 | 9,5820 | 9,4875 | 9,5820 | 9,5820 | 252 |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | 8,7300 | 8,7300 | 8,7300 | 8,7300 | 8,7300 | - |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | 8,3100 | 8,6500 | 8,2200 | 8,5800 | 8,5800 | 1.235 |
| 13 dic 2023 | 9,0200 | 9,0200 | 8,8150 | 8,8150 | 8,8150 | 536 |
| 12 dic 2023 | 8,5710 | 8,5710 | 8,4820 | 8,4825 | 8,4825 | 1.351 |
| 11 dic 2023 | 8,3550 | 8,3550 | 8,3550 | 8,3550 | 8,3550 | 122 |
| 08 dic 2023 | 8,6690 | 8,7202 | 8,3293 | 8,3293 | 8,3293 | 7.286 |
| 07 dic 2023 | 8,4000 | 8,4000 | 8,4000 | 8,4000 | 8,4000 | 239 |
| 06 dic 2023 | 8,0300 | 8,3180 | 8,0300 | 8,3180 | 8,3180 | 725 |
| 05 dic 2023 | 7,6150 | 7,8800 | 7,6150 | 7,8800 | 7,8800 | 200 |
| 04 dic 2023 | - | - | - | - | - | - |
| 01 dic 2023 | 6,9120 | 6,9120 | 6,9120 | 6,9120 | 6,9120 | 100 |
| *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.