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
59.096,50 -732,62 (-1,22%)
Omeros Corporation (0KBU.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:44PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 2,9850 | 2,9850 | 2,9780 | 2,9850 | 2,9850 | 2.300 |
| 24 apr 2024 | 3,0540 | 3,0950 | 3,0450 | 3,0880 | 3,0880 | 6.100 |
| 23 apr 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2.000 |
| 22 apr 2024 | - | - | - | - | - | - |
| 19 apr 2024 | 3,2150 | 3,2150 | 3,0650 | 3,0650 | 3,0650 | 1.500 |
| 18 apr 2024 | 3,2408 | 3,2408 | 3,2408 | 3,2408 | 3,2408 | 22 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 75 |
| 15 apr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 158 |
| 12 apr 2024 | 4,0750 | 4,0750 | 3,8350 | 3,8350 | 3,8350 | 988 |
| 11 apr 2024 | 3,7596 | 3,7596 | 3,7596 | 3,7596 | 3,7596 | 22 |
| 10 apr 2024 | 3,3190 | 3,6030 | 3,3120 | 3,6030 | 3,6030 | 4.840 |
| 09 apr 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 1.000 |
| 08 apr 2024 | 3,5880 | 3,5880 | 3,4750 | 3,4750 | 3,4750 | 1.582 |
| 05 apr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 272 |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | 2,9020 | 3,0280 | 2,6180 | 3,0280 | 3,0280 | 8.643 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 3,4912 | 3,5450 | 3,4750 | 3,5450 | 3,5450 | 910 |
| 25 mar 2024 | 3,3450 | 3,3480 | 3,3450 | 3,3480 | 3,3480 | 200 |
| 22 mar 2024 | 3,4688 | 3,4688 | 3,4086 | 3,4095 | 3,4095 | 1.700 |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 1.000 |
| 19 mar 2024 | 3,6150 | 3,7050 | 3,6150 | 3,7050 | 3,7050 | 306 |
| 18 mar 2024 | 3,5300 | 3,5300 | 3,3750 | 3,4587 | 3,4587 | 3.450 |
| 15 mar 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 1.000 |
| 14 mar 2024 | 3,9280 | 3,9280 | 3,8250 | 3,8493 | 3,8493 | 2.900 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | 25 |
| 08 mar 2024 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 36 |
| 07 mar 2024 | 4,5313 | 4,5314 | 4,5305 | 4,5314 | 4,5314 | 1.000 |
| 06 mar 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 36 |
| 05 mar 2024 | 4,3913 | 4,3913 | 4,2500 | 4,2500 | 4,2500 | 276 |
| 04 mar 2024 | 4,7520 | 4,7520 | 4,3905 | 4,3920 | 4,3920 | 766 |
| 01 mar 2024 | 4,6487 | 4,7850 | 4,6487 | 4,7850 | 4,7850 | 1.620 |
| 29 feb 2024 | 4,6600 | 4,6600 | 4,5550 | 4,5700 | 4,5700 | 540 |
| 28 feb 2024 | 4,5250 | 4,5250 | 4,4800 | 4,5120 | 4,5120 | 3.600 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 4,3450 | 4,5300 | 4,3450 | 4,4900 | 4,4900 | 3.217 |
| 23 feb 2024 | 4,1588 | 4,1927 | 4,1588 | 4,1927 | 4,1927 | 1.700 |
| 22 feb 2024 | 4,2550 | 4,3550 | 4,2550 | 4,3550 | 4,3550 | 2.000 |
| 21 feb 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 995 |
| 20 feb 2024 | 4,9000 | 4,9000 | 4,7100 | 4,7100 | 4,7100 | 1.800 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 5,0550 | 5,0608 | 4,8750 | 4,8793 | 4,8793 | 6.345 |
| 15 feb 2024 | 4,6000 | 4,8150 | 4,4300 | 4,8150 | 4,8150 | 1.651 |
| 14 feb 2024 | 3,7550 | 4,3120 | 3,7550 | 4,2520 | 4,2520 | 5.819 |
| 13 feb 2024 | 3,7250 | 3,7250 | 3,7050 | 3,7208 | 3,7208 | 604 |
| 12 feb 2024 | 3,7559 | 3,9382 | 3,7559 | 3,8900 | 3,8900 | 621 |
| 09 feb 2024 | 3,6250 | 3,7980 | 3,6250 | 3,7980 | 3,7980 | 2.060 |
| 08 feb 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 250 |
| 07 feb 2024 | 3,3700 | 3,3700 | 3,3401 | 3,3401 | 3,3401 | 829 |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 100 |
| 31 gen 2024 | 3,3911 | 3,3911 | 3,3793 | 3,3858 | 3,3858 | 3.195 |
| 30 gen 2024 | - | - | - | - | - | - |
| 29 gen 2024 | 3,3923 | 3,4500 | 3,2500 | 3,2500 | 3,2500 | 2.550 |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 3,9600 | 3,9950 | 3,7000 | 3,7000 | 3,7000 | 2.292 |
| 19 gen 2024 | 3,8608 | 3,8608 | 3,8608 | 3,8608 | 3,8608 | 1 |
| 18 gen 2024 | 3,8750 | 4,0587 | 3,8750 | 3,9920 | 3,9920 | 701 |
| 17 gen 2024 | 3,3925 | 3,7050 | 3,3925 | 3,7020 | 3,7020 | 2.898 |
| 16 gen 2024 | 3,3900 | 3,3920 | 3,3900 | 3,3920 | 3,3920 | 216 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 3,9087 | 3,9100 | 3,6300 | 3,6300 | 3,6300 | 1.460 |
| 11 gen 2024 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 40 |
| 10 gen 2024 | 3,7388 | 3,8500 | 3,7388 | 3,8500 | 3,8500 | 2.962 |
| 09 gen 2024 | 3,5550 | 3,8008 | 3,5187 | 3,8008 | 3,8008 | 2.112 |
| 08 gen 2024 | 3,1550 | 3,3350 | 3,1550 | 3,3350 | 3,3350 | 1.140 |
| 05 gen 2024 | 3,0307 | 3,0307 | 3,0307 | 3,0307 | 3,0307 | 900 |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 3,1420 | 3,1420 | 2,9550 | 2,9588 | 2,9588 | 2.237 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 3,4187 | 3,4187 | 3,2250 | 3,2250 | 3,2250 | 1.555 |
| 28 dic 2023 | 3,5021 | 3,5550 | 3,4696 | 3,4813 | 3,4813 | 7.246 |
| 27 dic 2023 | 3,5820 | 3,5820 | 3,3394 | 3,3950 | 3,3950 | 13.122 |
| 22 dic 2023 | 3,3150 | 3,6150 | 3,2650 | 3,6120 | 3,6120 | 6.757 |
| 21 dic 2023 | 3,1230 | 3,1336 | 3,0833 | 3,0833 | 3,0833 | 1.270 |
| 20 dic 2023 | 3,0090 | 3,1950 | 3,0080 | 3,1950 | 3,1950 | 2.134 |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | 2,8950 | 3,0188 | 2,7320 | 2,8788 | 2,8788 | 17.638 |
| 15 dic 2023 | 2,9350 | 2,9350 | 2,8550 | 2,8550 | 2,8550 | 205 |
| 14 dic 2023 | 2,9800 | 2,9800 | 2,8100 | 2,8150 | 2,8150 | 1.750 |
| 13 dic 2023 | 2,6182 | 2,6187 | 2,6150 | 2,6187 | 2,6187 | 1.700 |
| 12 dic 2023 | 2,6188 | 2,6606 | 2,6187 | 2,6606 | 2,6606 | 600 |
| 11 dic 2023 | - | - | - | - | - | - |
| 08 dic 2023 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 80 |
| 07 dic 2023 | 2,9390 | 2,9397 | 2,5450 | 2,5688 | 2,5688 | 8.637 |
| 06 dic 2023 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | 259 |
| 05 dic 2023 | - | - | - | - | - | - |
| 04 dic 2023 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 13 |
| 01 dic 2023 | 2,0650 | 2,0650 | 2,0080 | 2,0088 | 2,0088 | 619 |
| *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.