Italia markets close in 4 hours 40 minutes
FTSE MIB
35.378,64 -31,49 (-0,09%) Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,42 +0,19 (+0,24%) Bitcoin EUR
61.263,93 +172,56 (+0,28%)
SCYNEXIS, Inc. (0L49.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 2,5100 | 2,5100 | 172 |
| 15 mag 2024 | 2,0087 | 2,1580 | 1,9600 | 2,1500 | 2,1500 | 2.772 |
| 14 mag 2024 | 2,0300 | 2,0500 | 1,9100 | 1,9180 | 1,9180 | 2.383 |
| 13 mag 2024 | 1,9480 | 2,1500 | 1,9400 | 2,1000 | 2,1000 | 7.024 |
| 10 mag 2024 | 1,8800 | 1,9800 | 1,8602 | 1,9800 | 1,9800 | 2.162 |
| 09 mag 2024 | 1,9250 | 1,9400 | 1,8886 | 1,9000 | 1,9000 | 5.141 |
| 08 mag 2024 | 1,8500 | 1,8500 | 1,8100 | 1,8400 | 1,8400 | 2.405 |
| 07 mag 2024 | 1,7300 | 1,9165 | 1,7200 | 1,8540 | 1,8540 | 2.170 |
| 03 mag 2024 | 1,7900 | 1,8100 | 1,7800 | 1,8100 | 1,8100 | 1.142 |
| 02 mag 2024 | 1,7900 | 1,7900 | 1,7100 | 1,7100 | 1,7100 | 27 |
| 01 mag 2024 | 1,6900 | 1,7400 | 1,6900 | 1,7180 | 1,7180 | 1.429 |
| 30 apr 2024 | 1,8100 | 1,8100 | 1,6800 | 1,7175 | 1,7175 | 4.890 |
| 29 apr 2024 | 1,5500 | 1,7900 | 1,5500 | 1,7900 | 1,7900 | 3.172 |
| 26 apr 2024 | 1,4300 | 1,5350 | 1,4300 | 1,5350 | 1,5350 | 207 |
| 25 apr 2024 | 1,4600 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 3.379 |
| 24 apr 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5100 | 1,5100 | 54 |
| 23 apr 2024 | 1,5700 | 1,5700 | 1,5607 | 1,5650 | 1,5650 | 3.052 |
| 22 apr 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 80 |
| 19 apr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 8 |
| 18 apr 2024 | 1,4350 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 839 |
| 17 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 100 |
| 16 apr 2024 | 1,4520 | 1,4557 | 1,4520 | 1,4557 | 1,4557 | 1.310 |
| 15 apr 2024 | 1,4920 | 1,5200 | 1,4760 | 1,4760 | 1,4760 | 2.340 |
| 12 apr 2024 | 1,5950 | 1,6020 | 1,5950 | 1,6020 | 1,6020 | 310 |
| 11 apr 2024 | 1,5800 | 1,5800 | 1,5780 | 1,5780 | 1,5780 | 1.836 |
| 10 apr 2024 | - | - | - | - | - | - |
| 09 apr 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 669 |
| 08 apr 2024 | 1,6940 | 1,6940 | 1,6940 | 1,6940 | 1,6940 | 922 |
| 05 apr 2024 | 1,7048 | 1,7400 | 1,7048 | 1,7400 | 1,7400 | 360 |
| 04 apr 2024 | 1,8217 | 1,8580 | 1,7815 | 1,7850 | 1,7850 | 7.442 |
| 03 apr 2024 | 1,6750 | 1,7700 | 1,6750 | 1,7700 | 1,7700 | 2.545 |
| 02 apr 2024 | 1,4950 | 1,4950 | 1,4390 | 1,4390 | 1,4390 | 900 |
| 28 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 100 |
| 27 mar 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 193 |
| 26 mar 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 50 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 1,4000 | 1,4080 | 1,3950 | 1,3950 | 1,3950 | 755 |
| 21 mar 2024 | 1,4380 | 1,4380 | 1,4350 | 1,4350 | 1,4350 | 150 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 1,4638 | 1,4638 | 1,4638 | 1,4638 | 1,4638 | 330 |
| 18 mar 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 150 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,4900 | 1,4986 | 1,4850 | 1,4950 | 1,4950 | 2.050 |
| 13 mar 2024 | 1,5599 | 1,5650 | 1,5599 | 1,5650 | 1,5650 | 1.000 |
| 12 mar 2024 | 1,5587 | 1,5587 | 1,5188 | 1,5188 | 1,5188 | 400 |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 1,7450 | 1,7480 | 1,6900 | 1,6900 | 1,6900 | 935 |
| 07 mar 2024 | 1,6850 | 1,6850 | 1,6750 | 1,6750 | 1,6750 | 101 |
| 06 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 284 |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 1,6450 | 1,6500 | 1,6200 | 1,6400 | 1,6400 | 2.822 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 50 |
| 27 feb 2024 | 1,7307 | 1,7312 | 1,7250 | 1,7312 | 1,7312 | 1.700 |
| 26 feb 2024 | 1,7282 | 1,7650 | 1,7282 | 1,7420 | 1,7420 | 592 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 1,7350 | 1,7350 | 1,7150 | 1,7150 | 1,7150 | 197 |
| 20 feb 2024 | 1,7650 | 1,7650 | 1,7250 | 1,7550 | 1,7550 | 2.750 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,6550 | 1,7550 | 1,6550 | 1,7550 | 1,7550 | 1.403 |
| 15 feb 2024 | 1,7750 | 1,7788 | 1,7750 | 1,7750 | 1,7750 | 2.500 |
| 14 feb 2024 | 1,7950 | 1,7950 | 1,7920 | 1,7920 | 1,7920 | 60 |
| 13 feb 2024 | 1,7950 | 1,8050 | 1,7950 | 1,8050 | 1,8050 | 96 |
| 12 feb 2024 | 1,8800 | 1,8950 | 1,8680 | 1,8888 | 1,8888 | 2.036 |
| 09 feb 2024 | 1,9380 | 1,9380 | 1,9350 | 1,9350 | 1,9350 | 512 |
| 08 feb 2024 | 1,9650 | 1,9680 | 1,9350 | 1,9350 | 1,9350 | 1.607 |
| 07 feb 2024 | 1,9880 | 1,9916 | 1,9880 | 1,9900 | 1,9900 | 850 |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | 945 |
| 01 feb 2024 | 2,0840 | 2,1280 | 2,0840 | 2,1280 | 2,1280 | 2.756 |
| 31 gen 2024 | - | - | - | - | - | - |
| 30 gen 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 279 |
| 29 gen 2024 | 1,8712 | 1,8992 | 1,8706 | 1,8706 | 1,8706 | 3.514 |
| 26 gen 2024 | 1,8400 | 1,8400 | 1,8331 | 1,8331 | 1,8331 | 2.174 |
| 25 gen 2024 | 1,7980 | 1,7980 | 1,7909 | 1,7909 | 1,7909 | 269 |
| 24 gen 2024 | 1,8600 | 1,8600 | 1,8188 | 1,8580 | 1,8580 | 2.092 |
| 23 gen 2024 | 1,8560 | 1,8790 | 1,8520 | 1,8790 | 1,8790 | 8.595 |
| 22 gen 2024 | 1,8414 | 1,8550 | 1,8250 | 1,8250 | 1,8250 | 1.833 |
| 19 gen 2024 | 1,8675 | 1,8680 | 1,8300 | 1,8300 | 1,8300 | 2.214 |
| 18 gen 2024 | 1,8900 | 1,9880 | 1,8900 | 1,9880 | 1,9880 | 2.425 |
| 17 gen 2024 | 1,8600 | 1,8608 | 1,8400 | 1,8480 | 1,8480 | 4.900 |
| 16 gen 2024 | 1,9232 | 1,9550 | 1,9200 | 1,9550 | 1,9550 | 2.209 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 700 |
| 11 gen 2024 | - | - | - | - | - | - |
| 10 gen 2024 | 2,0020 | 2,0020 | 1,9470 | 1,9470 | 1,9470 | 815 |
| 09 gen 2024 | 2,0050 | 2,0186 | 2,0050 | 2,0186 | 2,0186 | 654 |
| 08 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1 |
| 05 gen 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 158 |
| 04 gen 2024 | 2,2400 | 2,2400 | 1,9250 | 1,9388 | 1,9388 | 1.619 |
| 03 gen 2024 | 1,9225 | 2,0250 | 1,9225 | 1,9700 | 1,9700 | 4.610 |
| 02 gen 2024 | 2,2392 | 2,2392 | 2,2112 | 2,2116 | 2,2116 | 1.164 |
| 29 dic 2023 | 2,3700 | 2,3700 | 2,1200 | 2,1200 | 2,1200 | 5.014 |
| 28 dic 2023 | 2,0783 | 2,1450 | 2,0783 | 2,1450 | 2,1450 | 423 |
| 27 dic 2023 | 1,9189 | 1,9189 | 1,9189 | 1,9189 | 1,9189 | 355 |
| 22 dic 2023 | 1,8829 | 1,8892 | 1,8714 | 1,8892 | 1,8892 | 19.282 |
| 21 dic 2023 | 1,8850 | 1,8850 | 1,8550 | 1,8720 | 1,8720 | 15.709 |
| *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.