Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.000,56 +1.823,84 (+3,19%)
Vanda Pharmaceuticals Inc. (0LKB.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:40PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,7880 | 4,7880 | 4,7100 | 4,7100 | 4,7100 | 5.476 |
| 02 mag 2024 | 4,7700 | 4,8400 | 4,6750 | 4,7293 | 4,7293 | 4.226 |
| 01 mag 2024 | 4,8100 | 4,9100 | 4,7750 | 4,7750 | 4,7750 | 3.594 |
| 30 apr 2024 | 4,7500 | 4,8000 | 4,7100 | 4,7200 | 4,7200 | 505 |
| 29 apr 2024 | 4,6850 | 4,8200 | 4,6850 | 4,8200 | 4,8200 | 2.546 |
| 26 apr 2024 | 4,4800 | 4,5880 | 4,4700 | 4,5880 | 4,5880 | 1.303 |
| 25 apr 2024 | 4,5500 | 4,5500 | 4,4715 | 4,4721 | 4,4721 | 162 |
| 24 apr 2024 | 4,6320 | 4,6600 | 4,5800 | 4,6300 | 4,6300 | 1.409 |
| 23 apr 2024 | 4,7900 | 4,8407 | 4,6900 | 4,7000 | 4,7000 | 1.307 |
| 22 apr 2024 | 5,0600 | 5,1010 | 4,7850 | 4,8700 | 4,8700 | 7.961 |
| 19 apr 2024 | 4,9450 | 5,2950 | 4,9200 | 5,2200 | 5,2200 | 33.244 |
| 18 apr 2024 | 5,0000 | 5,2400 | 4,9000 | 4,9720 | 4,9720 | 62.590 |
| 17 apr 2024 | 5,0147 | 5,6680 | 5,0000 | 5,3197 | 5,3197 | 248.987 |
| 16 apr 2024 | 4,0013 | 4,0650 | 3,9930 | 4,0600 | 4,0600 | 21.438 |
| 15 apr 2024 | 4,0800 | 4,1600 | 4,0720 | 4,1150 | 4,1150 | 293 |
| 12 apr 2024 | 4,1550 | 4,1601 | 4,1400 | 4,1400 | 4,1400 | 754 |
| 11 apr 2024 | 4,2800 | 4,3200 | 4,1993 | 4,2450 | 4,2450 | 2.097 |
| 10 apr 2024 | 4,2100 | 4,2992 | 4,2100 | 4,2400 | 4,2400 | 4.728 |
| 09 apr 2024 | 4,4600 | 4,6800 | 4,3700 | 4,3800 | 4,3800 | 18.757 |
| 08 apr 2024 | 4,8300 | 4,8300 | 4,4900 | 4,6100 | 4,6100 | 33.262 |
| 05 apr 2024 | 4,8700 | 4,9880 | 4,8200 | 4,9400 | 4,9400 | 36.125 |
| 04 apr 2024 | 5,0880 | 5,4284 | 4,9320 | 4,9320 | 4,9320 | 35.340 |
| 03 apr 2024 | 5,3200 | 6,0280 | 4,3893 | 5,1000 | 5,1000 | 269.439 |
| 02 apr 2024 | 3,9780 | 4,0080 | 3,9380 | 3,9380 | 3,9380 | 982 |
| 28 mar 2024 | 3,9380 | 4,1800 | 3,9150 | 4,1800 | 4,1800 | 5.603 |
| 27 mar 2024 | 3,8950 | 3,9050 | 3,8950 | 3,8950 | 3,8950 | 1.231 |
| 26 mar 2024 | 3,9150 | 3,9328 | 3,8900 | 3,8900 | 3,8900 | 10.395 |
| 25 mar 2024 | 3,9280 | 3,9300 | 3,8850 | 3,8950 | 3,8950 | 1.915 |
| 22 mar 2024 | 3,8720 | 3,9050 | 3,8709 | 3,8809 | 3,8809 | 1.795 |
| 21 mar 2024 | 3,9070 | 3,9550 | 3,9070 | 3,9391 | 3,9391 | 3.200 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 3,8150 | 3,8180 | 3,8150 | 3,8180 | 3,8180 | 218 |
| 18 mar 2024 | 3,8250 | 3,8380 | 3,7450 | 3,7850 | 3,7850 | 7.618 |
| 15 mar 2024 | 3,8450 | 3,8500 | 3,8450 | 3,8500 | 3,8500 | 4.500 |
| 14 mar 2024 | 3,8320 | 3,8450 | 3,8150 | 3,8150 | 3,8150 | 1.449 |
| 13 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 6 |
| 12 mar 2024 | 3,9150 | 3,9150 | 3,9150 | 3,9150 | 3,9150 | 50 |
| 11 mar 2024 | 4,0000 | 4,0200 | 4,0000 | 4,0200 | 4,0200 | 1.336 |
| 08 mar 2024 | 3,8989 | 3,9320 | 3,8989 | 3,9320 | 3,9320 | 500 |
| 07 mar 2024 | 3,9500 | 3,9500 | 3,9280 | 3,9280 | 3,9280 | 48 |
| 06 mar 2024 | 3,9700 | 4,0900 | 3,9400 | 3,9400 | 3,9400 | 2.053 |
| 05 mar 2024 | 4,3100 | 4,3100 | 4,1720 | 4,1720 | 4,1720 | 1.105 |
| 04 mar 2024 | 4,2400 | 4,4700 | 4,2350 | 4,2950 | 4,2950 | 3.573 |
| 01 mar 2024 | 4,5950 | 4,6800 | 4,5500 | 4,6800 | 4,6800 | 235 |
| 29 feb 2024 | 4,5200 | 4,5400 | 4,4850 | 4,4987 | 4,4987 | 620 |
| 28 feb 2024 | 4,6400 | 4,6400 | 4,5550 | 4,5550 | 4,5550 | 311 |
| 27 feb 2024 | 4,6240 | 4,7000 | 4,6190 | 4,6300 | 4,6300 | 4.546 |
| 26 feb 2024 | 4,5150 | 4,5990 | 4,4257 | 4,5401 | 4,5401 | 25.015 |
| 23 feb 2024 | 4,3087 | 4,3750 | 4,3080 | 4,3750 | 4,3750 | 792 |
| 22 feb 2024 | 4,3050 | 4,3050 | 4,2900 | 4,2900 | 4,2900 | 1.300 |
| 21 feb 2024 | 4,3300 | 4,3300 | 4,2620 | 4,2620 | 4,2620 | 909 |
| 20 feb 2024 | 4,4400 | 4,4800 | 4,4082 | 4,4082 | 4,4082 | 2.654 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4,3700 | 4,5383 | 4,3700 | 4,4500 | 4,4500 | 9.776 |
| 15 feb 2024 | 4,2900 | 4,3400 | 4,2900 | 4,3400 | 4,3400 | 229 |
| 14 feb 2024 | 4,1600 | 4,2189 | 4,1400 | 4,2189 | 4,2189 | 5.363 |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 4,1450 | 4,4500 | 4,1450 | 4,4500 | 4,4500 | 840 |
| 09 feb 2024 | 3,9200 | 4,0100 | 3,9100 | 4,0020 | 4,0020 | 1.694 |
| 08 feb 2024 | 3,9980 | 4,4050 | 3,9980 | 4,1700 | 4,1700 | 15.201 |
| 07 feb 2024 | 3,7300 | 3,7300 | 3,6550 | 3,6550 | 3,6550 | 1.300 |
| 06 feb 2024 | 3,6650 | 3,7100 | 3,6650 | 3,7100 | 3,7100 | 1.414 |
| 05 feb 2024 | 3,5380 | 3,5380 | 3,5250 | 3,5350 | 3,5350 | 540 |
| 02 feb 2024 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | 153 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 3,6550 | 3,6900 | 3,6450 | 3,6900 | 3,6900 | 1.442 |
| 30 gen 2024 | - | - | - | - | - | - |
| 29 gen 2024 | 3,6750 | 3,8050 | 3,6750 | 3,8050 | 3,8050 | 1.800 |
| 26 gen 2024 | 3,7850 | 3,7880 | 3,7688 | 3,7690 | 3,7690 | 844 |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 3,9075 | 3,9075 | 3,7150 | 3,7200 | 3,7200 | 1.411 |
| 22 gen 2024 | 3,6993 | 3,7680 | 3,6993 | 3,7250 | 3,7250 | 1.411 |
| 19 gen 2024 | 3,6220 | 3,6650 | 3,6220 | 3,6650 | 3,6650 | 150 |
| 18 gen 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 100 |
| 17 gen 2024 | - | - | - | - | - | - |
| 16 gen 2024 | - | - | - | - | - | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 3,9811 | 3,9811 | 3,8250 | 3,8250 | 3,8250 | 2.176 |
| 11 gen 2024 | 3,8644 | 3,9150 | 3,7880 | 3,9150 | 3,9150 | 1.532 |
| 10 gen 2024 | 4,1620 | 4,1620 | 3,8850 | 3,9220 | 3,9220 | 1.601 |
| 09 gen 2024 | - | - | - | - | - | - |
| 08 gen 2024 | 4,0550 | 4,2290 | 4,0550 | 4,2290 | 4,2290 | 1.446 |
| 05 gen 2024 | 4,1500 | 4,2108 | 4,0900 | 4,2008 | 4,2008 | 9.213 |
| 04 gen 2024 | 4,2900 | 4,2900 | 4,1980 | 4,2392 | 4,2392 | 7.358 |
| 03 gen 2024 | 4,4250 | 4,4250 | 4,3620 | 4,3650 | 4,3650 | 186 |
| 02 gen 2024 | 4,2000 | 4,5708 | 4,2000 | 4,5692 | 4,5692 | 20.534 |
| 29 dic 2023 | 4,2820 | 4,2820 | 4,2193 | 4,2193 | 4,2193 | 3.305 |
| 28 dic 2023 | 4,2850 | 4,2880 | 4,2212 | 4,2212 | 4,2212 | 322 |
| 27 dic 2023 | 4,1580 | 4,2350 | 4,1113 | 4,2320 | 4,2320 | 4.039 |
| 22 dic 2023 | 3,9300 | 4,0150 | 3,9300 | 4,0150 | 4,0150 | 605 |
| 21 dic 2023 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | 1 |
| 20 dic 2023 | - | - | - | - | - | - |
| 19 dic 2023 | 3,9200 | 3,9800 | 3,9200 | 3,9800 | 3,9800 | 17.605 |
| 18 dic 2023 | - | - | - | - | - | - |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | 1.400 |
| 13 dic 2023 | 3,7890 | 3,7890 | 3,7650 | 3,7650 | 3,7650 | 200 |
| 12 dic 2023 | 3,7100 | 3,7100 | 3,6450 | 3,6450 | 3,6450 | 208 |
| 11 dic 2023 | 3,6589 | 3,6589 | 3,6589 | 3,6589 | 3,6589 | 100 |
| *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.