Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.488,38 +3.371,91 (+6,12%)
Viridian Therapeutics, Inc. (0K1R.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:41PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 15,29 | 15,48 | 15,15 | 15,48 | 15,48 | 815 |
| 02 mag 2024 | 14,26 | 14,26 | 14,09 | 14,18 | 14,18 | 415 |
| 01 mag 2024 | 13,43 | 13,76 | 13,43 | 13,75 | 13,75 | 106 |
| 30 apr 2024 | 13,32 | 13,73 | 13,12 | 13,50 | 13,50 | 584 |
| 29 apr 2024 | 12,77 | 12,79 | 12,60 | 12,60 | 12,60 | 22 |
| 26 apr 2024 | 13,26 | 13,26 | 12,66 | 12,88 | 12,88 | 3.677 |
| 25 apr 2024 | 12,95 | 12,96 | 12,26 | 12,63 | 12,63 | 2.398 |
| 24 apr 2024 | 14,20 | 14,20 | 13,28 | 13,30 | 13,30 | 1.270 |
| 23 apr 2024 | 14,89 | 14,95 | 14,60 | 14,62 | 14,62 | 2.639 |
| 22 apr 2024 | 14,69 | 15,04 | 13,98 | 14,19 | 14,19 | 132 |
| 19 apr 2024 | 15,46 | 15,46 | 14,97 | 14,97 | 14,97 | 78 |
| 18 apr 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | 10 |
| 17 apr 2024 | 15,00 | 15,24 | 15,00 | 15,24 | 15,24 | 90 |
| 16 apr 2024 | 15,44 | 15,44 | 15,10 | 15,10 | 15,10 | 84 |
| 15 apr 2024 | 15,41 | 15,62 | 15,41 | 15,41 | 15,41 | 163 |
| 12 apr 2024 | 16,14 | 16,33 | 16,14 | 16,14 | 16,14 | 14 |
| 11 apr 2024 | 16,42 | 16,42 | 16,00 | 16,36 | 16,36 | 648 |
| 10 apr 2024 | 16,06 | 16,08 | 15,56 | 15,82 | 15,82 | 1.697 |
| 09 apr 2024 | 17,03 | 17,18 | 16,88 | 16,88 | 16,88 | 551 |
| 08 apr 2024 | 16,50 | 16,97 | 16,46 | 16,77 | 16,77 | 253 |
| 05 apr 2024 | 15,73 | 16,53 | 15,70 | 16,53 | 16,53 | 348 |
| 04 apr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | 13 |
| 03 apr 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | 600 |
| 02 apr 2024 | 16,63 | 16,63 | 16,49 | 16,49 | 16,49 | 293 |
| 28 mar 2024 | 17,52 | 17,56 | 17,52 | 17,53 | 17,53 | 337 |
| 27 mar 2024 | 17,26 | 17,92 | 17,26 | 17,66 | 17,66 | 352 |
| 26 mar 2024 | 17,57 | 17,92 | 17,48 | 17,50 | 17,50 | 354 |
| 25 mar 2024 | 17,57 | 18,24 | 17,37 | 17,40 | 17,40 | 409 |
| 22 mar 2024 | 18,77 | 18,78 | 17,89 | 18,07 | 18,07 | 386 |
| 21 mar 2024 | 18,52 | 18,83 | 17,95 | 18,00 | 18,00 | 2.239 |
| 20 mar 2024 | 17,58 | 18,03 | 17,54 | 18,03 | 18,03 | 531 |
| 19 mar 2024 | 17,31 | 17,95 | 17,31 | 17,56 | 17,56 | 1.387 |
| 18 mar 2024 | 16,90 | 17,38 | 16,40 | 17,38 | 17,38 | 804 |
| 15 mar 2024 | 16,98 | 17,40 | 16,98 | 17,34 | 17,34 | 110 |
| 14 mar 2024 | 17,46 | 17,46 | 17,27 | 17,30 | 17,30 | 651 |
| 13 mar 2024 | 17,83 | 17,83 | 17,29 | 17,72 | 17,72 | 1.150 |
| 12 mar 2024 | 19,25 | 19,75 | 17,72 | 17,88 | 17,88 | 498 |
| 11 mar 2024 | 19,23 | 20,17 | 19,23 | 19,88 | 19,88 | 357 |
| 08 mar 2024 | 19,67 | 19,68 | 19,67 | 19,68 | 19,68 | 3 |
| 07 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | 136 |
| 06 mar 2024 | 18,53 | 18,94 | 18,20 | 18,92 | 18,92 | 454 |
| 05 mar 2024 | 19,09 | 19,09 | 18,42 | 18,47 | 18,47 | 69 |
| 04 mar 2024 | 20,23 | 20,46 | 19,45 | 19,45 | 19,45 | 1.051 |
| 01 mar 2024 | 19,05 | 20,23 | 19,05 | 19,98 | 19,98 | 1.289 |
| 29 feb 2024 | 21,00 | 21,00 | 19,34 | 19,34 | 19,34 | 2.875 |
| 28 feb 2024 | 19,53 | 21,22 | 19,53 | 20,42 | 20,42 | 1.718 |
| 27 feb 2024 | 19,50 | 19,89 | 18,51 | 19,72 | 19,72 | 425 |
| 26 feb 2024 | 19,28 | 19,41 | 18,69 | 19,40 | 19,40 | 424 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | 500 |
| 21 feb 2024 | 19,21 | 19,41 | 18,48 | 18,58 | 18,58 | 690 |
| 20 feb 2024 | 18,11 | 18,99 | 18,11 | 18,73 | 18,73 | 178 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 18,62 | 18,76 | 18,62 | 18,76 | 18,76 | 6 |
| 15 feb 2024 | 18,70 | 19,23 | 18,70 | 19,23 | 19,23 | 846 |
| 14 feb 2024 | 18,46 | 18,61 | 17,80 | 18,61 | 18,61 | 552 |
| 13 feb 2024 | 18,81 | 18,81 | 17,97 | 17,97 | 17,97 | 1.030 |
| 12 feb 2024 | 18,94 | 19,26 | 18,51 | 19,26 | 19,26 | 61 |
| 09 feb 2024 | 18,06 | 18,80 | 17,85 | 18,80 | 18,80 | 679 |
| 08 feb 2024 | 17,89 | 17,89 | 17,29 | 17,76 | 17,76 | 38 |
| 07 feb 2024 | 18,18 | 18,18 | 17,41 | 17,88 | 17,88 | 108 |
| 06 feb 2024 | 18,50 | 18,70 | 18,50 | 18,65 | 18,65 | 84 |
| 05 feb 2024 | 18,55 | 18,84 | 18,27 | 18,49 | 18,49 | 290 |
| 02 feb 2024 | 19,82 | 19,82 | 19,00 | 19,50 | 19,50 | 156 |
| 01 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | 45 |
| 31 gen 2024 | 19,48 | 19,74 | 19,48 | 19,74 | 19,74 | 247 |
| 30 gen 2024 | 20,32 | 20,32 | 19,56 | 19,56 | 19,56 | 288 |
| 29 gen 2024 | 19,92 | 19,98 | 19,50 | 19,98 | 19,98 | 40 |
| 26 gen 2024 | 20,04 | 20,26 | 19,85 | 19,85 | 19,85 | 276 |
| 25 gen 2024 | 19,83 | 19,95 | 19,44 | 19,67 | 19,67 | 531 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 20,50 | 20,50 | 18,61 | 18,87 | 18,87 | 136 |
| 22 gen 2024 | 20,17 | 20,22 | 19,65 | 19,65 | 19,65 | 92 |
| 19 gen 2024 | 20,15 | 20,52 | 20,02 | 20,37 | 20,37 | 123 |
| 18 gen 2024 | 21,09 | 21,25 | 19,69 | 19,90 | 19,90 | 1.526 |
| 17 gen 2024 | 21,35 | 22,55 | 21,35 | 22,54 | 22,54 | 22 |
| 16 gen 2024 | 22,13 | 22,24 | 21,75 | 22,24 | 22,24 | 6 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 23,01 | 23,44 | 22,94 | 23,12 | 23,12 | 132 |
| 11 gen 2024 | 23,65 | 23,65 | 22,58 | 22,70 | 22,70 | 96 |
| 10 gen 2024 | 24,06 | 24,06 | 23,74 | 23,79 | 23,79 | 217 |
| 09 gen 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | 11 |
| 08 gen 2024 | 22,66 | 22,81 | 22,66 | 22,77 | 22,77 | 1.031 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 21,25 | 21,25 | 21,22 | 21,22 | 21,22 | 34 |
| 03 gen 2024 | 21,63 | 21,84 | 21,55 | 21,78 | 21,78 | 301 |
| 02 gen 2024 | 22,00 | 22,87 | 21,20 | 22,44 | 22,44 | 963 |
| 29 dic 2023 | 22,09 | 22,09 | 21,51 | 21,53 | 21,53 | 52 |
| 28 dic 2023 | 22,55 | 22,85 | 22,25 | 22,25 | 22,25 | 27 |
| 27 dic 2023 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | 357 |
| 22 dic 2023 | 22,46 | 22,76 | 22,14 | 22,42 | 22,42 | 160 |
| 21 dic 2023 | 20,84 | 21,25 | 20,84 | 21,15 | 21,15 | 243 |
| 20 dic 2023 | 21,97 | 22,14 | 21,90 | 21,98 | 21,98 | 110 |
| 19 dic 2023 | 21,68 | 22,39 | 21,51 | 22,39 | 22,39 | 1.120 |
| 18 dic 2023 | 19,04 | 21,41 | 19,03 | 20,85 | 20,85 | 14.699 |
| 15 dic 2023 | 19,38 | 19,75 | 19,23 | 19,36 | 19,36 | 23 |
| 14 dic 2023 | 19,89 | 19,96 | 18,76 | 18,76 | 18,76 | 234 |
| 13 dic 2023 | 17,75 | 18,08 | 17,75 | 17,92 | 17,92 | 43 |
| 12 dic 2023 | 16,71 | 16,93 | 16,49 | 16,93 | 16,93 | 162 |
| 11 dic 2023 | 18,08 | 18,08 | 17,05 | 17,05 | 17,05 | 57 |
| *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.