Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.942,35 +126,43 (+0,33%) Nasdaq
15.600,00 -57,82 (-0,37%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,10 -2,83 (-3,45%) Bitcoin EUR
53.234,42 -3.121,85 (-5,54%)
Teva Pharmaceutical Industries Limited (0LER.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:22PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 14,25 | 14,18 | 13,74 | 14,13 | 14,13 | 8.416 |
| 29 apr 2024 | 13,68 | 14,31 | 13,83 | 14,20 | 14,20 | 11.135 |
| 26 apr 2024 | 13,02 | 13,93 | 13,31 | 13,93 | 13,93 | 7.862 |
| 25 apr 2024 | 13,13 | 13,17 | 12,80 | 13,17 | 13,17 | 50.631 |
| 24 apr 2024 | 12,80 | 13,06 | 12,90 | 12,94 | 12,94 | 3.654 |
| 23 apr 2024 | 12,95 | 12,98 | 12,85 | 12,90 | 12,90 | 3.968 |
| 22 apr 2024 | 12,63 | 12,98 | 12,72 | 12,89 | 12,89 | 230 |
| 19 apr 2024 | 13,18 | 13,00 | 12,49 | 12,89 | 12,89 | 12.317 |
| 18 apr 2024 | 13,27 | 13,16 | 12,78 | 12,78 | 12,78 | 26.228 |
| 17 apr 2024 | 13,18 | 13,26 | 12,99 | 13,12 | 13,12 | 7.847 |
| 16 apr 2024 | 13,60 | 13,28 | 13,08 | 13,19 | 13,19 | 1.758 |
| 15 apr 2024 | 13,23 | 13,55 | 13,25 | 13,32 | 13,32 | 7.744 |
| 12 apr 2024 | 13,60 | 13,87 | 13,10 | 13,23 | 13,23 | 65.678 |
| 11 apr 2024 | 14,05 | 13,94 | 13,68 | 13,94 | 13,94 | 2.559 |
| 10 apr 2024 | 14,20 | 13,98 | 13,80 | 13,98 | 13,98 | 6.609 |
| 09 apr 2024 | 14,43 | 14,13 | 13,78 | 13,80 | 13,80 | 9.974 |
| 08 apr 2024 | 13,77 | 14,40 | 14,22 | 14,23 | 14,23 | 5.465 |
| 05 apr 2024 | 13,93 | 14,30 | 14,01 | 14,26 | 14,26 | 13.936 |
| 04 apr 2024 | 13,77 | 14,20 | 13,98 | 14,19 | 14,19 | 5.901 |
| 03 apr 2024 | 13,93 | 14,15 | 13,78 | 14,15 | 14,15 | 16.945 |
| 02 apr 2024 | 14,48 | 13,83 | 13,65 | 13,77 | 13,77 | 14.068 |
| 28 mar 2024 | 14,48 | 14,40 | 13,98 | 14,12 | 14,12 | 9.401 |
| 27 mar 2024 | 14,10 | 14,41 | 14,19 | 14,41 | 14,41 | 31.077 |
| 26 mar 2024 | 14,00 | 14,22 | 14,00 | 14,18 | 14,18 | 10.096 |
| 25 mar 2024 | 13,93 | 14,13 | 13,86 | 14,10 | 14,10 | 21.787 |
| 22 mar 2024 | 14,00 | 13,95 | 13,71 | 13,95 | 13,95 | 15.736 |
| 21 mar 2024 | 13,50 | 13,76 | 13,49 | 13,69 | 13,69 | 17.642 |
| 20 mar 2024 | 13,35 | 13,42 | 13,24 | 13,42 | 13,42 | 9.399 |
| 19 mar 2024 | 13,40 | 13,41 | 13,18 | 13,32 | 13,32 | 6.125 |
| 18 mar 2024 | 13,45 | 13,50 | 13,38 | 13,43 | 13,43 | 3.035 |
| 15 mar 2024 | 13,45 | 13,64 | 13,35 | 13,44 | 13,44 | 6.836 |
| 14 mar 2024 | 13,73 | 13,75 | 13,31 | 13,40 | 13,40 | 2.288.517 |
| 13 mar 2024 | 13,40 | 13,74 | 13,50 | 13,67 | 13,67 | 2.248 |
| 12 mar 2024 | 13,35 | 13,40 | 13,24 | 13,35 | 13,35 | 1.305 |
| 11 mar 2024 | 13,50 | 13,58 | 13,34 | 13,39 | 13,39 | 2.574 |
| 08 mar 2024 | 13,40 | 13,89 | 13,67 | 13,77 | 13,77 | 21.528 |
| 07 mar 2024 | 13,50 | 13,70 | 13,21 | 13,70 | 13,70 | 3.126 |
| 06 mar 2024 | 13,40 | 13,56 | 13,41 | 13,41 | 13,41 | 1.920 |
| 05 mar 2024 | 13,50 | 13,77 | 13,37 | 13,45 | 13,45 | 4.520 |
| 04 mar 2024 | 13,40 | 13,60 | 13,26 | 13,29 | 13,29 | 2.749 |
| 01 mar 2024 | 13,13 | 13,51 | 13,00 | 13,51 | 13,51 | 19.578 |
| 29 feb 2024 | 13,35 | 13,20 | 13,07 | 13,07 | 13,07 | 6.625 |
| 28 feb 2024 | 13,27 | 13,24 | 13,07 | 13,09 | 13,09 | 2.108 |
| 27 feb 2024 | 13,68 | 13,33 | 13,08 | 13,32 | 13,32 | 7.274 |
| 26 feb 2024 | 12,63 | 13,52 | 13,10 | 13,20 | 13,20 | 62.250 |
| 23 feb 2024 | 13,13 | 13,09 | 12,64 | 12,69 | 12,69 | 6.993 |
| 22 feb 2024 | 13,07 | 13,12 | 12,96 | 13,07 | 13,07 | 544 |
| 21 feb 2024 | 13,02 | 13,27 | 12,88 | 12,95 | 12,95 | 8.567 |
| 20 feb 2024 | 13,07 | 13,28 | 13,07 | 13,13 | 13,13 | 11.365 |
| 19 feb 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
| 16 feb 2024 | 13,18 | 13,24 | 13,00 | 13,07 | 13,07 | 6.614 |
| 15 feb 2024 | 13,02 | 13,35 | 13,08 | 13,22 | 13,22 | 1.966.359 |
| 14 feb 2024 | 12,95 | 13,09 | 12,86 | 12,98 | 12,98 | 6.839 |
| 13 feb 2024 | 12,80 | 12,94 | 12,67 | 12,81 | 12,81 | 25.839 |
| 12 feb 2024 | 11,88 | 13,00 | 12,24 | 12,97 | 12,97 | 60.018 |
| 09 feb 2024 | 12,15 | 12,03 | 11,83 | 11,96 | 11,96 | 2.359 |
| 08 feb 2024 | 12,38 | 12,14 | 11,95 | 11,99 | 11,99 | 21.653 |
| 07 feb 2024 | 12,43 | 12,41 | 12,23 | 12,23 | 12,23 | 698 |
| 06 feb 2024 | 12,20 | 12,50 | 12,30 | 12,31 | 12,31 | 10.451 |
| 05 feb 2024 | 12,25 | 12,44 | 12,14 | 12,29 | 12,29 | 9.813 |
| 02 feb 2024 | 12,10 | 12,43 | 12,05 | 12,05 | 12,05 | 9.605 |
| 01 feb 2024 | 12,00 | 12,46 | 12,00 | 12,34 | 12,34 | 46.896 |
| 31 gen 2024 | 11,68 | 12,62 | 11,71 | 12,47 | 12,47 | 33.268 |
| 30 gen 2024 | 11,77 | 11,82 | 11,49 | 11,67 | 11,67 | 10.909 |
| 29 gen 2024 | 12,05 | 11,93 | 11,76 | 11,84 | 11,84 | 2.599 |
| 26 gen 2024 | 11,93 | 11,92 | 11,78 | 11,92 | 11,92 | 2.192 |
| 25 gen 2024 | 12,10 | 11,97 | 11,71 | 11,72 | 11,72 | 30.068 |
| 24 gen 2024 | 11,60 | 12,20 | 11,84 | 11,90 | 11,90 | 12.878 |
| 23 gen 2024 | 11,13 | 12,05 | 11,63 | 11,91 | 11,91 | 14.906 |
| 22 gen 2024 | 10,90 | 11,52 | 11,11 | 11,45 | 11,45 | 6.483 |
| 19 gen 2024 | 10,95 | 11,20 | 10,86 | 11,19 | 11,19 | 5.184 |
| 18 gen 2024 | 10,90 | 11,09 | 10,93 | 10,94 | 10,94 | 3.410 |
| 17 gen 2024 | 11,07 | 11,00 | 10,87 | 11,00 | 11,00 | 6.477 |
| 16 gen 2024 | 11,35 | 11,19 | 10,95 | 10,95 | 10,95 | 15.299 |
| 15 gen 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 12 gen 2024 | 11,40 | 11,50 | 11,33 | 11,35 | 11,35 | 4.597 |
| 11 gen 2024 | 11,35 | 11,60 | 11,40 | 11,50 | 11,50 | 11.265 |
| 10 gen 2024 | 11,45 | 11,40 | 11,17 | 11,28 | 11,28 | 7.957 |
| 09 gen 2024 | 11,23 | 11,52 | 11,29 | 11,45 | 11,45 | 22.992 |
| 08 gen 2024 | 11,07 | 11,45 | 11,32 | 11,41 | 11,41 | 9.307 |
| 05 gen 2024 | 11,02 | 11,32 | 10,77 | 11,28 | 11,28 | 13.357 |
| 04 gen 2024 | 10,80 | 11,32 | 10,85 | 10,91 | 10,91 | 8.555 |
| 03 gen 2024 | 10,52 | 11,15 | 10,79 | 11,08 | 11,08 | 28.428 |
| 02 gen 2024 | 10,28 | 10,82 | 10,45 | 10,63 | 10,63 | 16.974 |
| 29 dic 2023 | 10,52 | 10,50 | 10,40 | 10,44 | 10,44 | 13.773 |
| 28 dic 2023 | 10,42 | 10,55 | 10,44 | 10,48 | 10,48 | 11.173 |
| 27 dic 2023 | 10,56 | 10,57 | 10,43 | 10,56 | 10,56 | 13.137 |
| 22 dic 2023 | 10,48 | 10,69 | 10,45 | 10,57 | 10,57 | 2.590 |
| 21 dic 2023 | 10,61 | 10,56 | 10,41 | 10,56 | 10,56 | 1.734 |
| 20 dic 2023 | 10,14 | 10,64 | 10,49 | 10,59 | 10,59 | 5.462 |
| 19 dic 2023 | 10,10 | 10,43 | 10,13 | 10,43 | 10,43 | 12.653 |
| 18 dic 2023 | 10,19 | 10,21 | 10,04 | 10,05 | 10,05 | 7.535 |
| 15 dic 2023 | 10,10 | 10,32 | 9,93 | 9,93 | 9,93 | 1.523.145 |
| 14 dic 2023 | 9,59 | 10,47 | 10,15 | 10,21 | 10,21 | 30.188 |
| 13 dic 2023 | 9,40 | 9,81 | 9,61 | 9,81 | 9,81 | 6.688 |
| 12 dic 2023 | 9,73 | 9,69 | 9,40 | 9,67 | 9,67 | 14.159 |
| 11 dic 2023 | 10,05 | 9,79 | 9,36 | 9,36 | 9,36 | 8.579 |
| 08 dic 2023 | 9,84 | 9,96 | 9,84 | 9,85 | 9,85 | 591 |
| 07 dic 2023 | 10,14 | 9,91 | 9,75 | 9,90 | 9,90 | 941 |
| 06 dic 2023 | 10,01 | 10,13 | 9,89 | 9,89 | 9,89 | 13.094 |
| *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.