Italia markets closed
Dow Jones
37.793,70 +40,39 (+0,11%) Nasdaq
15.667,01 -16,36 (-0,10%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0653 -0,0022 (-0,20%) Bitcoin EUR
59.629,25 +2.821,15 (+4,97%) CMC Crypto 200
885,54 0,00 (0,00%)
OPKO Health, Inc. (0KCS.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:55PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 1,2500 | 1,2500 | 1,2004 | 1,2483 | 1,2483 | 4.373 |
| 17 apr 2024 | 1,2200 | 1,2400 | 1,2104 | 1,2204 | 1,2204 | 24.698 |
| 16 apr 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2104 | 1,2104 | 11.097 |
| 15 apr 2024 | 1,2400 | 1,2601 | 1,2104 | 1,2304 | 1,2304 | 37.683 |
| 12 apr 2024 | 1,2600 | 1,2600 | 1,2304 | 1,2505 | 1,2505 | 15.644 |
| 11 apr 2024 | 1,2700 | 1,2805 | 1,2100 | 1,2505 | 1,2505 | 29.199 |
| 10 apr 2024 | 1,3150 | 1,3305 | 1,2500 | 1,2500 | 1,2500 | 61.285 |
| 09 apr 2024 | 1,4000 | 1,4250 | 1,3800 | 1,3805 | 1,3805 | 14.198 |
| 08 apr 2024 | 1,3600 | 1,4300 | 1,3550 | 1,3900 | 1,3900 | 68.436 |
| 05 apr 2024 | 1,3600 | 1,3650 | 1,3300 | 1,3405 | 1,3405 | 23.431 |
| 04 apr 2024 | 1,3301 | 1,3950 | 1,3205 | 1,3805 | 1,3805 | 39.481 |
| 03 apr 2024 | 1,3200 | 1,4000 | 1,3200 | 1,3705 | 1,3705 | 92.388 |
| 02 apr 2024 | 1,2800 | 1,3395 | 1,2400 | 1,3195 | 1,3195 | 212.232 |
| 28 mar 2024 | 1,0700 | 1,2500 | 1,0700 | 1,2096 | 1,2096 | 541.114 |
| 27 mar 2024 | 1,0100 | 1,1100 | 1,0000 | 1,0696 | 1,0696 | 147.542 |
| 26 mar 2024 | 0,9882 | 1,0100 | 0,9882 | 1,0004 | 1,0004 | 111.614 |
| 25 mar 2024 | 0,9536 | 1,0100 | 0,9176 | 1,0000 | 1,0000 | 195.216 |
| 22 mar 2024 | 0,9800 | 0,9865 | 0,9221 | 0,9865 | 0,9865 | 217.921 |
| 21 mar 2024 | 0,8900 | 1,0100 | 0,8900 | 0,9388 | 0,9388 | 181.194 |
| 20 mar 2024 | 0,8774 | 0,9202 | 0,8676 | 0,8982 | 0,8982 | 115.181 |
| 19 mar 2024 | 0,8687 | 0,8809 | 0,8618 | 0,8800 | 0,8800 | 52.999 |
| 18 mar 2024 | 0,9023 | 0,9102 | 0,8615 | 0,8651 | 0,8651 | 92.361 |
| 15 mar 2024 | 0,8998 | 0,9150 | 0,8933 | 0,9105 | 0,9105 | 49.652 |
| 14 mar 2024 | 0,9298 | 0,9298 | 0,8846 | 0,8871 | 0,8871 | 154.834 |
| 13 mar 2024 | 0,9385 | 0,9398 | 0,9108 | 0,9300 | 0,9300 | 107.929 |
| 12 mar 2024 | 0,9419 | 0,9467 | 0,9215 | 0,9345 | 0,9345 | 40.762 |
| 11 mar 2024 | 0,9590 | 0,9652 | 0,9401 | 0,9488 | 0,9488 | 42.788 |
| 08 mar 2024 | 0,9600 | 0,9700 | 0,9318 | 0,9431 | 0,9431 | 45.601 |
| 07 mar 2024 | 0,9400 | 0,9806 | 0,9390 | 0,9448 | 0,9448 | 79.075 |
| 06 mar 2024 | 0,9527 | 0,9662 | 0,9323 | 0,9536 | 0,9536 | 54.576 |
| 05 mar 2024 | 0,9980 | 1,0096 | 0,9542 | 0,9643 | 0,9643 | 86.570 |
| 04 mar 2024 | 0,9897 | 1,0100 | 0,9800 | 1,0050 | 1,0050 | 55.237 |
| 01 mar 2024 | 1,0200 | 1,0200 | 0,9868 | 1,0004 | 1,0004 | 42.205 |
| 29 feb 2024 | 1,0800 | 1,0800 | 1,0000 | 1,0000 | 1,0000 | 70.729 |
| 28 feb 2024 | 1,0100 | 1,0100 | 0,9539 | 1,0096 | 1,0096 | 178.899 |
| 27 feb 2024 | 1,0400 | 1,0500 | 0,9911 | 1,0498 | 1,0498 | 91.923 |
| 26 feb 2024 | 0,9856 | 1,0100 | 0,9640 | 0,9926 | 0,9926 | 170.375 |
| 23 feb 2024 | 0,9900 | 0,9967 | 0,9509 | 0,9543 | 0,9543 | 52.121 |
| 22 feb 2024 | 1,0180 | 1,0400 | 0,9695 | 0,9705 | 0,9705 | 132.728 |
| 21 feb 2024 | 1,0400 | 1,0400 | 0,9400 | 0,9818 | 0,9818 | 89.226 |
| 20 feb 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0296 | 1,0296 | 24.917 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0396 | 1,0396 | 49.623 |
| 15 feb 2024 | 1,0450 | 1,0620 | 1,0100 | 1,0196 | 1,0196 | 55.159 |
| 14 feb 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 58.402 |
| 13 feb 2024 | 1,0500 | 1,0500 | 1,0000 | 1,0104 | 1,0104 | 18.357 |
| 12 feb 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0496 | 1,0496 | 37.653 |
| 09 feb 2024 | 1,0000 | 1,0600 | 1,0000 | 1,0401 | 1,0401 | 103.346 |
| 08 feb 2024 | 1,0200 | 1,0300 | 0,9903 | 1,0104 | 1,0104 | 42.491 |
| 07 feb 2024 | 0,9900 | 0,9900 | 0,9251 | 0,9710 | 0,9710 | 45.813 |
| 06 feb 2024 | 0,9843 | 1,0100 | 0,9702 | 0,9718 | 0,9718 | 12.672 |
| 05 feb 2024 | 1,0000 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | 11.538 |
| 02 feb 2024 | 1,0000 | 1,0100 | 0,9667 | 0,9900 | 0,9900 | 17.795 |
| 01 feb 2024 | 1,0300 | 1,0400 | 0,9929 | 0,9955 | 0,9955 | 80.228 |
| 31 gen 2024 | 1,0201 | 1,0400 | 1,0100 | 1,0396 | 1,0396 | 67.550 |
| 30 gen 2024 | 1,0299 | 1,0500 | 1,0000 | 1,0004 | 1,0004 | 108.665 |
| 29 gen 2024 | 0,9899 | 1,0200 | 0,9700 | 1,0199 | 1,0199 | 39.116 |
| 26 gen 2024 | 1,0000 | 1,0000 | 0,9840 | 0,9903 | 0,9903 | 13.211 |
| 25 gen 2024 | 1,0100 | 1,0100 | 0,9679 | 0,9734 | 0,9734 | 38.774 |
| 24 gen 2024 | 1,0100 | 1,0504 | 1,0003 | 1,0003 | 1,0003 | 62.431 |
| 23 gen 2024 | 1,0100 | 1,0200 | 0,9875 | 1,0004 | 1,0004 | 32.692 |
| 22 gen 2024 | 0,9950 | 1,0200 | 0,9722 | 1,0100 | 1,0100 | 140.719 |
| 19 gen 2024 | 0,9989 | 1,0000 | 0,9551 | 0,9971 | 0,9971 | 64.460 |
| 18 gen 2024 | 1,0100 | 1,0500 | 0,9569 | 0,9714 | 0,9714 | 67.637 |
| 17 gen 2024 | 0,9500 | 1,0100 | 0,9483 | 1,0000 | 1,0000 | 86.268 |
| 16 gen 2024 | 0,9750 | 0,9833 | 0,9335 | 0,9471 | 0,9471 | 46.100 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 0,9600 | 1,0100 | 0,9550 | 0,9800 | 0,9800 | 135.725 |
| 11 gen 2024 | 1,0300 | 1,0300 | 0,9279 | 0,9708 | 0,9708 | 254.988 |
| 10 gen 2024 | 1,0400 | 1,0900 | 0,9721 | 0,9940 | 0,9940 | 174.861 |
| 09 gen 2024 | 0,9874 | 1,1100 | 0,9862 | 1,0596 | 1,0596 | 432.268 |
| 08 gen 2024 | 0,9294 | 1,0100 | 0,9147 | 1,0009 | 1,0009 | 280.515 |
| 05 gen 2024 | 0,9900 | 0,9900 | 0,8516 | 0,9001 | 0,9001 | 311.426 |
| 04 gen 2024 | 1,4600 | 1,4600 | 0,9400 | 0,9466 | 0,9466 | 511.409 |
| 03 gen 2024 | 1,5500 | 1,5600 | 1,5195 | 1,5195 | 1,5195 | 6.040 |
| 02 gen 2024 | 1,5100 | 1,5650 | 1,4900 | 1,5586 | 1,5586 | 28.680 |
| 29 dic 2023 | 1,5700 | 1,5800 | 1,5206 | 1,5294 | 1,5294 | 5.096 |
| 28 dic 2023 | 1,5800 | 1,6000 | 1,5494 | 1,5494 | 1,5494 | 87.252 |
| 27 dic 2023 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 100 |
| 22 dic 2023 | 1,6000 | 1,6000 | 1,5706 | 1,5906 | 1,5906 | 3.409 |
| 21 dic 2023 | 1,5700 | 1,5816 | 1,5492 | 1,5800 | 1,5800 | 37.922 |
| 20 dic 2023 | 1,6000 | 1,6506 | 1,5950 | 1,6194 | 1,6194 | 10.481 |
| 19 dic 2023 | 1,5500 | 1,5994 | 1,5500 | 1,5894 | 1,5894 | 5.250 |
| 18 dic 2023 | 1,5500 | 1,5500 | 1,5000 | 1,5195 | 1,5195 | 1.884.172 |
| 15 dic 2023 | 1,6200 | 1,6500 | 1,5400 | 1,5513 | 1,5513 | 6.918 |
| 14 dic 2023 | 1,5500 | 1,6500 | 1,5400 | 1,6050 | 1,6050 | 11.852 |
| 13 dic 2023 | 1,4600 | 1,4800 | 1,4505 | 1,4795 | 1,4795 | 2.233 |
| 12 dic 2023 | 1,5300 | 1,5300 | 1,4600 | 1,4695 | 1,4695 | 10.251 |
| 11 dic 2023 | 1,6000 | 1,6094 | 1,5306 | 1,5500 | 1,5500 | 6.915 |
| 08 dic 2023 | 1,6200 | 1,6200 | 1,5794 | 1,6006 | 1,6006 | 3.576 |
| 07 dic 2023 | 1,6100 | 1,6150 | 1,5801 | 1,5801 | 1,5801 | 15.077 |
| 06 dic 2023 | 1,6000 | 1,6394 | 1,6000 | 1,6306 | 1,6306 | 806 |
| 05 dic 2023 | 1,6200 | 1,6500 | 1,6194 | 1,6194 | 1,6194 | 12.149 |
| 04 dic 2023 | 1,5399 | 1,5707 | 1,5300 | 1,5506 | 1,5506 | 19.491 |
| 01 dic 2023 | 1,4500 | 1,5394 | 1,4395 | 1,5195 | 1,5195 | 12.402 |
| 30 nov 2023 | 1,5200 | 1,5395 | 1,5100 | 1,5195 | 1,5195 | 4.657 |
| 29 nov 2023 | 1,5950 | 1,5950 | 1,5394 | 1,5394 | 1,5394 | 402 |
| 28 nov 2023 | 1,5700 | 1,5700 | 1,5300 | 1,5406 | 1,5406 | 19.566 |
| 27 nov 2023 | 1,5300 | 1,5795 | 1,5105 | 1,5606 | 1,5606 | 28.924 |
| 24 nov 2023 | 1,5600 | 1,5694 | 1,5150 | 1,5200 | 1,5200 | 6.903 |
| *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.