Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.365,04 +846,40 (+1,42%)
Syros Pharmaceuticals, Inc. (0LC7.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:03PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 4,5492 | 4,5492 | 4,4906 | 4,4906 | 4,4906 | 72 |
| 18 apr 2024 | 4,8850 | 4,8850 | 4,8850 | 4,8850 | 4,8850 | 22 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 5,5786 | 5,5786 | 5,5786 | 5,5786 | 5,5786 | 140 |
| 15 apr 2024 | 5,3066 | 5,5300 | 5,3066 | 5,5300 | 5,5300 | 172 |
| 12 apr 2024 | 5,8520 | 5,8577 | 5,5150 | 5,5150 | 5,5150 | 570 |
| 11 apr 2024 | 5,7246 | 5,9500 | 5,5800 | 5,9500 | 5,9500 | 1.206 |
| 10 apr 2024 | 5,3150 | 5,5500 | 5,2542 | 5,5500 | 5,5500 | 250 |
| 09 apr 2024 | 5,1300 | 5,7700 | 5,1300 | 5,5440 | 5,5440 | 1.518 |
| 08 apr 2024 | - | - | - | - | - | - |
| 05 apr 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 04 apr 2024 | 5,0614 | 5,0614 | 4,9950 | 5,0200 | 5,0200 | 96 |
| 03 apr 2024 | 4,8050 | 4,8200 | 4,8000 | 4,8200 | 4,8200 | 178 |
| 02 apr 2024 | 4,9000 | 4,9000 | 4,6540 | 4,6540 | 4,6540 | 277 |
| 28 mar 2024 | 5,4264 | 5,4264 | 5,3807 | 5,3807 | 5,3807 | 510 |
| 27 mar 2024 | 5,8520 | 5,8520 | 5,6700 | 5,6700 | 5,6700 | 120 |
| 26 mar 2024 | 6,3150 | 6,3280 | 6,2863 | 6,2863 | 6,2863 | 334 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 86 |
| 21 mar 2024 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 10 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 6,2200 | 6,2200 | 6,2200 | 6,2200 | 6,2200 | 30 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 6,2540 | 6,2540 | 5,9500 | 5,9500 | 5,9500 | 529 |
| 13 mar 2024 | 6,5750 | 6,5750 | 6,4950 | 6,4950 | 6,4950 | 223 |
| 12 mar 2024 | 6,4800 | 6,4800 | 6,4800 | 6,4800 | 6,4800 | 5 |
| 11 mar 2024 | 6,7320 | 6,7328 | 6,7320 | 6,7328 | 6,7328 | 199 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 6,9350 | 6,9600 | 6,3900 | 6,7301 | 6,7301 | 1.123 |
| 06 mar 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 438 |
| 05 mar 2024 | 7,3320 | 7,3500 | 7,1050 | 7,1050 | 7,1050 | 1.351 |
| 04 mar 2024 | 7,8500 | 7,8980 | 7,7154 | 7,7300 | 7,7300 | 362 |
| 01 mar 2024 | 7,6380 | 7,8337 | 7,5600 | 7,8150 | 7,8150 | 1.335 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 7,7050 | 7,9580 | 7,1071 | 7,4050 | 7,4050 | 2.864 |
| 26 feb 2024 | 7,3520 | 7,3520 | 7,3320 | 7,3320 | 7,3320 | 237 |
| 23 feb 2024 | 7,1000 | 7,4128 | 7,1000 | 7,3980 | 7,3980 | 1.027 |
| 22 feb 2024 | 7,1020 | 7,1020 | 7,1020 | 7,1020 | 7,1020 | 86 |
| 21 feb 2024 | 7,4900 | 7,4900 | 6,8300 | 6,8300 | 6,8300 | 605 |
| 20 feb 2024 | 7,5872 | 7,6880 | 7,2880 | 7,3100 | 7,3100 | 1.292 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 6,9900 | 7,3700 | 6,9888 | 7,2220 | 7,2220 | 1.168 |
| 15 feb 2024 | 7,0808 | 7,0808 | 7,0808 | 7,0808 | 7,0808 | 8 |
| 14 feb 2024 | 6,9270 | 6,9270 | 6,9270 | 6,9270 | 6,9270 | 118 |
| 13 feb 2024 | 6,7720 | 6,8350 | 6,7701 | 6,8350 | 6,8350 | 193 |
| 12 feb 2024 | 7,2320 | 7,2320 | 7,0200 | 7,0200 | 7,0200 | 987 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 7,2128 | 7,2128 | 6,9742 | 7,1200 | 7,1200 | 394 |
| 07 feb 2024 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | - |
| 06 feb 2024 | 7,4200 | 7,8300 | 7,3400 | 7,3400 | 7,3400 | 852 |
| 05 feb 2024 | 7,5100 | 7,5100 | 7,4900 | 7,4900 | 7,4900 | 294 |
| 02 feb 2024 | 7,2050 | 7,3100 | 7,2050 | 7,2580 | 7,2580 | 470 |
| 01 feb 2024 | 7,1150 | 7,1300 | 7,1100 | 7,1100 | 7,1100 | 534 |
| 31 gen 2024 | - | - | - | - | - | - |
| 30 gen 2024 | 7,3700 | 7,3700 | 6,8900 | 6,8900 | 6,8900 | 895 |
| 29 gen 2024 | 6,8980 | 7,4000 | 6,8980 | 7,4000 | 7,4000 | 863 |
| 26 gen 2024 | 6,6800 | 6,6800 | 6,6800 | 6,6800 | 6,6800 | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 6,7434 | 6,7434 | 6,7434 | 6,7434 | 6,7434 | 465 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 6,5880 | 6,7535 | 6,5880 | 6,7535 | 6,7535 | 152 |
| 19 gen 2024 | 6,6254 | 6,6254 | 6,6254 | 6,6254 | 6,6254 | 218 |
| 18 gen 2024 | 6,9563 | 7,0750 | 6,5400 | 6,5400 | 6,5400 | 554 |
| 17 gen 2024 | 6,8042 | 6,8042 | 6,8020 | 6,8020 | 6,8020 | 200 |
| 16 gen 2024 | 7,1418 | 7,1418 | 7,1416 | 7,1416 | 7,1416 | 343 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 7,3200 | 7,3200 | 7,3200 | 7,3200 | 7,3200 | 50 |
| 11 gen 2024 | - | - | - | - | - | - |
| 10 gen 2024 | 7,7650 | 7,7650 | 7,1070 | 7,1070 | 7,1070 | 1.026 |
| 09 gen 2024 | 7,1800 | 7,8000 | 7,0700 | 7,8000 | 7,8000 | 5.369 |
| 08 gen 2024 | 7,0000 | 7,0000 | 6,9300 | 6,9300 | 6,9300 | 263 |
| 05 gen 2024 | 6,5007 | 6,9860 | 6,5007 | 6,9860 | 6,9860 | 104 |
| 04 gen 2024 | 7,0229 | 7,0229 | 7,0229 | 7,0229 | 7,0229 | 350 |
| 03 gen 2024 | 7,5300 | 7,5300 | 7,0020 | 7,3400 | 7,3400 | 336 |
| 02 gen 2024 | 7,9187 | 8,0965 | 7,9120 | 8,0581 | 8,0581 | 2.623 |
| 29 dic 2023 | 7,3458 | 7,7000 | 7,3458 | 7,6900 | 7,6900 | 2.330 |
| 28 dic 2023 | 7,1434 | 7,1434 | 7,1434 | 7,1434 | 7,1434 | 900 |
| 27 dic 2023 | 7,1988 | 7,3972 | 7,0988 | 7,2090 | 7,2090 | 1.175 |
| 22 dic 2023 | 5,7738 | 6,8400 | 5,7100 | 6,8400 | 6,8400 | 2.476 |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | 5,3808 | 5,3808 | 5,3808 | 5,3808 | 5,3808 | 400 |
| 19 dic 2023 | 4,6876 | 5,2248 | 4,6876 | 5,2248 | 5,2248 | 2.719 |
| 18 dic 2023 | 4,2249 | 4,2249 | 4,2249 | 4,2249 | 4,2249 | 100 |
| 15 dic 2023 | 4,4000 | 4,4500 | 4,1500 | 4,1516 | 4,1516 | 498 |
| 14 dic 2023 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 165 |
| 13 dic 2023 | 4,7396 | 4,7396 | 4,6548 | 4,6548 | 4,6548 | 150 |
| 12 dic 2023 | 5,1929 | 5,1929 | 4,7160 | 4,7160 | 4,7160 | 1.012 |
| 11 dic 2023 | 4,4309 | 4,6380 | 4,3366 | 4,4521 | 4,4521 | 1.653 |
| 08 dic 2023 | 4,5580 | 4,5580 | 4,1900 | 4,1900 | 4,1900 | 453 |
| 07 dic 2023 | 3,7000 | 4,6050 | 3,7000 | 4,6050 | 4,6050 | 10.556 |
| 06 dic 2023 | 3,2216 | 4,5750 | 3,1000 | 3,9000 | 3,9000 | 12.200 |
| 05 dic 2023 | 2,8006 | 2,8006 | 2,8006 | 2,8006 | 2,8006 | 20 |
| 04 dic 2023 | - | - | - | - | - | - |
| 01 dic 2023 | - | - | - | - | - | - |
| 30 nov 2023 | - | - | - | - | - | - |
| 29 nov 2023 | - | - | - | - | - | - |
| 28 nov 2023 | - | - | - | - | - | - |
| 27 nov 2023 | - | - | - | - | - | - |
| *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.