Italia markets closed
Dow Jones
38.830,77 +23,44 (+0,06%) Nasdaq
17.131,91 -56,00 (-0,33%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0887 +0,0013 (+0,12%) Bitcoin EUR
65.116,70 -737,94 (-1,12%) CMC Crypto 200
1.522,89 -1,91 (-0,13%)
Neurocrine Biosciences, Inc. (0K6R.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:21PM BST
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 133,99 | 133,99 | 131,26 | 131,95 | 131,95 | 61 |
| 05 giu 2024 | 133,38 | 136,98 | 133,38 | 135,11 | 135,11 | 300 |
| 04 giu 2024 | 139,70 | 139,70 | 135,28 | 135,93 | 135,93 | 73 |
| 03 giu 2024 | 136,80 | 140,92 | 135,47 | 139,27 | 139,27 | 245 |
| 31 mag 2024 | 134,04 | 137,33 | 133,60 | 134,66 | 134,66 | 184 |
| 30 mag 2024 | 134,50 | 136,98 | 134,00 | 135,90 | 135,90 | 318 |
| 29 mag 2024 | 135,87 | 136,11 | 131,90 | 133,22 | 133,22 | 998 |
| 28 mag 2024 | 140,25 | 140,85 | 139,24 | 139,41 | 139,41 | 99 |
| 24 mag 2024 | 140,59 | 142,00 | 139,16 | 139,94 | 139,94 | 344 |
| 23 mag 2024 | 139,75 | 141,80 | 138,52 | 139,94 | 139,94 | 374 |
| 22 mag 2024 | 139,43 | 145,78 | 138,00 | 140,53 | 140,53 | 217 |
| 21 mag 2024 | 141,98 | 142,58 | 140,57 | 140,92 | 140,92 | 152 |
| 20 mag 2024 | 142,60 | 143,00 | 139,90 | 141,25 | 141,25 | 403 |
| 17 mag 2024 | 141,90 | 142,75 | 140,72 | 142,38 | 142,38 | 159 |
| 16 mag 2024 | 141,17 | 142,26 | 140,28 | 140,45 | 140,45 | 144 |
| 15 mag 2024 | 139,76 | 140,60 | 139,21 | 140,60 | 140,60 | 52 |
| 14 mag 2024 | 136,70 | 137,23 | 134,79 | 136,69 | 136,69 | 86 |
| 13 mag 2024 | 138,00 | 139,88 | 136,22 | 136,22 | 136,22 | 184 |
| 10 mag 2024 | 140,71 | 140,98 | 136,68 | 136,88 | 136,88 | 293 |
| 09 mag 2024 | 139,06 | 140,44 | 139,02 | 140,05 | 140,05 | 316 |
| 08 mag 2024 | 142,80 | 143,73 | 139,00 | 139,05 | 139,05 | 235 |
| 07 mag 2024 | 142,50 | 142,93 | 141,00 | 142,89 | 142,89 | 121 |
| 03 mag 2024 | 141,16 | 142,26 | 139,48 | 139,48 | 139,48 | 94 |
| 02 mag 2024 | 142,32 | 144,00 | 140,29 | 143,02 | 143,02 | 1.125 |
| 01 mag 2024 | 139,65 | 142,23 | 136,00 | 139,18 | 139,18 | 367 |
| 30 apr 2024 | 138,07 | 140,34 | 137,97 | 138,67 | 138,67 | 77 |
| 29 apr 2024 | 136,21 | 139,14 | 136,02 | 138,95 | 138,95 | 675 |
| 26 apr 2024 | 138,41 | 138,61 | 135,96 | 136,13 | 136,13 | 130 |
| 25 apr 2024 | 140,46 | 140,46 | 136,29 | 136,93 | 136,93 | 261 |
| 24 apr 2024 | 141,50 | 144,21 | 138,10 | 139,14 | 139,14 | 217 |
| 23 apr 2024 | 140,92 | 144,89 | 139,36 | 139,53 | 139,53 | 310 |
| 22 apr 2024 | 132,90 | 133,86 | 132,02 | 133,56 | 133,56 | 154 |
| 19 apr 2024 | 132,63 | 132,94 | 130,46 | 130,91 | 130,91 | 127 |
| 18 apr 2024 | 133,87 | 134,15 | 132,06 | 132,31 | 132,31 | 208 |
| 17 apr 2024 | 133,99 | 134,07 | 131,40 | 134,01 | 134,01 | 490 |
| 16 apr 2024 | 131,78 | 135,15 | 131,19 | 134,35 | 134,35 | 201 |
| 15 apr 2024 | 134,68 | 136,37 | 132,93 | 132,93 | 132,93 | 286 |
| 12 apr 2024 | 136,22 | 137,55 | 135,28 | 135,86 | 135,86 | 95 |
| 11 apr 2024 | 138,03 | 139,28 | 135,65 | 136,96 | 136,96 | 100 |
| 10 apr 2024 | 138,52 | 140,23 | 137,13 | 138,09 | 138,09 | 151 |
| 09 apr 2024 | 140,07 | 140,96 | 138,06 | 138,91 | 138,91 | 416 |
| 08 apr 2024 | 138,03 | 139,11 | 137,18 | 139,07 | 139,07 | 411 |
| 05 apr 2024 | 137,80 | 139,48 | 136,76 | 139,22 | 139,22 | 228 |
| 04 apr 2024 | 140,01 | 140,01 | 138,00 | 138,80 | 138,80 | 144 |
| 03 apr 2024 | 137,74 | 138,32 | 137,74 | 138,32 | 138,32 | 62 |
| 02 apr 2024 | 138,01 | 138,17 | 136,62 | 137,62 | 137,62 | 158 |
| 28 mar 2024 | 137,94 | 138,73 | 135,90 | 138,07 | 138,07 | 512 |
| 27 mar 2024 | 141,54 | 141,99 | 133,61 | 138,28 | 138,28 | 3.630 |
| 26 mar 2024 | 141,43 | 142,19 | 140,20 | 141,13 | 141,13 | 344 |
| 25 mar 2024 | 141,50 | 142,14 | 139,05 | 140,88 | 140,88 | 660 |
| 22 mar 2024 | 145,34 | 145,45 | 137,46 | 140,91 | 140,91 | 4.613 |
| 21 mar 2024 | 140,05 | 148,34 | 139,32 | 142,95 | 142,95 | 6.322 |
| 20 mar 2024 | 140,75 | 141,54 | 137,22 | 140,50 | 140,50 | 485 |
| 19 mar 2024 | 140,03 | 140,79 | 138,60 | 140,00 | 140,00 | 190 |
| 18 mar 2024 | 139,05 | 141,79 | 138,80 | 140,33 | 140,33 | 275 |
| 15 mar 2024 | 138,36 | 142,00 | 138,36 | 140,18 | 140,18 | 215 |
| 14 mar 2024 | 141,99 | 142,58 | 138,04 | 138,04 | 138,04 | 899 |
| 13 mar 2024 | 139,43 | 140,69 | 138,52 | 140,59 | 140,59 | 1.104 |
| 12 mar 2024 | 138,64 | 139,80 | 138,05 | 138,62 | 138,62 | 211 |
| 11 mar 2024 | 139,00 | 140,00 | 137,45 | 138,59 | 138,59 | 72 |
| 08 mar 2024 | 136,78 | 140,25 | 136,27 | 138,28 | 138,28 | 294 |
| 07 mar 2024 | 133,08 | 134,70 | 132,47 | 134,65 | 134,65 | 179 |
| 06 mar 2024 | 134,64 | 134,67 | 131,95 | 132,13 | 132,13 | 447 |
| 05 mar 2024 | 133,39 | 135,27 | 132,13 | 133,51 | 133,51 | 303 |
| 04 mar 2024 | 132,00 | 134,02 | 130,99 | 133,43 | 133,43 | 610 |
| 01 mar 2024 | 131,85 | 132,46 | 129,28 | 132,12 | 132,12 | 357 |
| 29 feb 2024 | 136,07 | 136,07 | 131,03 | 131,03 | 131,03 | 326 |
| 28 feb 2024 | 136,00 | 136,00 | 134,08 | 134,10 | 134,10 | 645 |
| 27 feb 2024 | 135,47 | 136,33 | 134,51 | 136,05 | 136,05 | 384 |
| 26 feb 2024 | 135,15 | 136,17 | 133,17 | 134,32 | 134,32 | 377 |
| 23 feb 2024 | 133,87 | 134,26 | 133,12 | 134,26 | 134,26 | 145 |
| 22 feb 2024 | 130,86 | 131,56 | 130,86 | 131,56 | 131,56 | 14 |
| 21 feb 2024 | 133,37 | 133,82 | 130,26 | 130,30 | 130,30 | 104 |
| 20 feb 2024 | 133,14 | 134,14 | 131,73 | 131,87 | 131,87 | 265 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 133,70 | 134,81 | 132,66 | 134,00 | 134,00 | 152 |
| 15 feb 2024 | 132,65 | 134,05 | 131,54 | 133,63 | 133,63 | 513 |
| 14 feb 2024 | 134,89 | 136,02 | 131,78 | 131,89 | 131,89 | 373 |
| 13 feb 2024 | 130,23 | 134,77 | 129,87 | 132,64 | 132,64 | 286 |
| 12 feb 2024 | 132,25 | 133,18 | 130,43 | 130,44 | 130,44 | 435 |
| 09 feb 2024 | 134,67 | 135,35 | 131,80 | 132,66 | 132,66 | 307 |
| 08 feb 2024 | 136,52 | 136,88 | 132,58 | 134,12 | 134,12 | 91 |
| 07 feb 2024 | 129,06 | 140,66 | 128,24 | 138,79 | 138,79 | 577 |
| 06 feb 2024 | 142,24 | 142,57 | 140,90 | 141,98 | 141,98 | 69 |
| 05 feb 2024 | 141,01 | 141,55 | 139,87 | 141,55 | 141,55 | 83 |
| 02 feb 2024 | 142,67 | 142,99 | 141,72 | 142,17 | 142,17 | 77 |
| 01 feb 2024 | 139,69 | 140,79 | 138,80 | 140,79 | 140,79 | 224 |
| 31 gen 2024 | 141,51 | 142,23 | 140,03 | 140,17 | 140,17 | 151 |
| 30 gen 2024 | 142,32 | 142,99 | 141,67 | 142,16 | 142,16 | 67 |
| 29 gen 2024 | 142,50 | 143,27 | 142,20 | 142,36 | 142,36 | 114 |
| 26 gen 2024 | 141,59 | 142,71 | 141,01 | 142,24 | 142,24 | 25.874 |
| 25 gen 2024 | 140,97 | 141,60 | 139,27 | 140,18 | 140,18 | 424 |
| 24 gen 2024 | 140,95 | 141,12 | 139,93 | 141,12 | 141,12 | 49 |
| 23 gen 2024 | 140,42 | 140,66 | 139,03 | 139,93 | 139,93 | 93 |
| 22 gen 2024 | 138,10 | 139,60 | 137,23 | 139,49 | 139,49 | 186 |
| 19 gen 2024 | 137,53 | 137,77 | 136,15 | 137,77 | 137,77 | 4.180 |
| 18 gen 2024 | 137,40 | 139,36 | 136,00 | 136,73 | 136,73 | 642 |
| 17 gen 2024 | 132,29 | 134,99 | 130,58 | 134,57 | 134,57 | 144 |
| 16 gen 2024 | 130,95 | 132,25 | 130,03 | 131,42 | 131,42 | 108 |
| 15 gen 2024 | - | - | - | - | - | - |
| *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.