Italia markets open in 2 hours 29 minutes

Ultragenyx Pharmaceutical Inc. (0LIF.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,02-1,19 (-2,63%)
Alla chiusura: 04:56PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202444,6944,8744,0244,0244,0225
23 apr 202444,2045,4844,2045,2145,21647
22 apr 202442,7344,1542,7044,1544,15317
19 apr 202442,2942,2941,8841,8841,8821
18 apr 202444,1044,7544,0844,7544,75250
17 apr 202442,2644,2542,2044,2244,22682
16 apr 202442,8544,2042,8543,7143,7144
15 apr 202444,3544,6542,2343,1543,151.607
12 apr 202450,1550,1548,2248,2248,2228
11 apr 202452,0052,2851,5651,5651,56203
10 apr 202449,6750,3349,6750,3350,33285
09 apr 202450,6750,7650,6750,7650,76280
08 apr 202450,3950,9349,2950,5650,56299
05 apr 202448,2850,7348,2850,4650,46217
04 apr 202449,2449,4648,5848,7348,7333
03 apr 202446,1446,4246,0546,4246,42557
02 apr 2024------
28 mar 202446,6646,9046,4546,9046,901.220
27 mar 202446,0647,1146,0647,1147,11262
26 mar 202445,6745,6745,3645,5845,58279
25 mar 202446,0246,0245,1045,1045,1028
22 mar 202446,5846,6545,7045,9245,92249
21 mar 202447,2747,5847,0147,0847,08246
20 mar 202446,9447,2546,4846,9646,9649
19 mar 202446,1147,0346,1047,0147,0112
18 mar 202447,9447,9447,2647,7047,70855
15 mar 202446,6146,8446,6046,6046,6075
14 mar 202447,8547,8546,6246,6246,621.367
13 mar 202448,2548,7148,0348,5348,53155
12 mar 202447,7948,6247,7948,0248,0275
11 mar 202450,6650,6649,0149,0149,01392
08 mar 202451,4251,6551,1551,1551,1521
07 mar 202451,6551,9051,0851,0851,08106
06 mar 2024------
05 mar 202451,4051,5950,3050,7550,75140
04 mar 202453,7253,9052,4652,9252,92191
01 mar 202452,0354,4552,0354,2954,29170
29 feb 202453,5053,8453,0153,0753,0774
28 feb 202453,3854,4653,0753,0853,08711
27 feb 202450,9753,0450,8853,0453,04137
26 feb 202449,4350,6849,4350,1350,13168
23 feb 202448,7850,0248,7850,0250,02357
22 feb 202448,4348,4348,4348,4348,431
21 feb 202448,4248,4348,0048,0148,01272
20 feb 202450,0350,0347,8747,8747,87156
19 feb 2024------
16 feb 202447,9648,1547,0947,9347,93294
15 feb 202445,7946,5845,7945,9745,97227
14 feb 202445,8445,9045,8445,9045,90-
13 feb 202445,6845,6844,5644,5644,56280
12 feb 202447,3347,3347,1147,1747,1787
09 feb 202445,6346,8745,6146,8746,87212
08 feb 2024------
07 feb 202445,3745,3744,8444,8444,8436
06 feb 202445,6145,6145,0645,0645,0644
05 feb 2024------
02 feb 202443,0643,2042,8342,9442,941.386
01 feb 202443,8844,1343,8844,1344,13141
31 gen 2024------
30 gen 2024------
29 gen 202445,7845,8044,6144,6144,612
26 gen 202445,9245,9645,3845,3845,38223
25 gen 202445,1645,1645,1645,1645,1610
24 gen 202444,1244,1243,9743,9743,9725
23 gen 2024------
22 gen 202444,5845,2244,5244,5244,52574
19 gen 202443,1044,6143,1044,5244,5253
18 gen 202442,7742,7742,7742,7742,77987
17 gen 202443,5443,5443,5443,5443,542
16 gen 202444,0344,9243,9243,9243,922.666
15 gen 2024------
12 gen 202446,6546,7045,5045,5045,50166
11 gen 202446,6946,7346,1746,1746,17151
10 gen 202448,6348,6348,4448,4648,4624
09 gen 202449,1849,2148,4148,4148,41620
08 gen 2024------
05 gen 202445,9045,9845,9045,9845,98732
04 gen 202447,0847,8847,0847,8847,88350
03 gen 202448,1648,1647,4148,1648,16260
02 gen 202447,9848,6547,0648,4548,452.478
29 dic 202347,9247,9247,9247,9247,92-
28 dic 202349,6049,7848,0948,0948,098
27 dic 202347,4647,5347,4647,5347,53261
22 dic 202347,4247,4246,4646,4646,462
21 dic 202346,2446,2446,2446,2446,242
20 dic 202348,0048,0046,5746,8446,84130
19 dic 202346,7446,7446,7446,7446,74137
18 dic 202345,7345,7344,8345,5345,53330
15 dic 202346,9646,9646,8546,8546,8528
14 dic 202345,5645,6745,3045,3045,30160
13 dic 202343,4544,4343,4544,4344,4322
12 dic 202340,8643,6540,8643,6543,65299
11 dic 202340,0040,6740,0040,6740,6770
08 dic 202341,9741,9740,8540,8540,8516
07 dic 202340,9941,1340,9941,1341,13130
06 dic 2023------
05 dic 202340,5042,2240,2642,2242,22250
04 dic 202340,1741,2340,1741,2341,2329
01 dic 2023------
30 nov 202339,3339,3338,8338,8338,83190
*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...