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
58.792,61 +518,74 (+0,89%)
Tandem Diabetes Care, Inc. (0M0F.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:11PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 43,10 | 47,00 | 42,92 | 44,90 | 44,90 | 7.550 |
| 02 mag 2024 | 35,66 | 36,51 | 34,53 | 35,37 | 35,37 | 626 |
| 01 mag 2024 | 36,08 | 36,50 | 36,08 | 36,50 | 36,50 | 471 |
| 30 apr 2024 | 36,36 | 37,93 | 36,36 | 37,62 | 37,62 | 173 |
| 29 apr 2024 | 37,22 | 38,00 | 37,03 | 37,50 | 37,50 | 1.054 |
| 26 apr 2024 | 35,32 | 35,71 | 34,89 | 34,96 | 34,96 | 352 |
| 25 apr 2024 | 35,44 | 35,88 | 35,27 | 35,27 | 35,27 | 179 |
| 24 apr 2024 | 35,01 | 35,25 | 34,50 | 35,05 | 35,05 | 504 |
| 23 apr 2024 | 32,65 | 34,67 | 32,43 | 34,67 | 34,67 | 851 |
| 22 apr 2024 | 30,46 | 31,15 | 30,46 | 31,15 | 31,15 | 273 |
| 19 apr 2024 | 30,72 | 30,79 | 30,45 | 30,58 | 30,58 | 197 |
| 18 apr 2024 | 31,77 | 31,87 | 30,89 | 31,84 | 31,84 | 27 |
| 17 apr 2024 | 32,66 | 33,15 | 31,35 | 31,49 | 31,49 | 128 |
| 16 apr 2024 | 31,67 | 32,38 | 31,45 | 32,38 | 32,38 | 284 |
| 15 apr 2024 | 33,58 | 33,63 | 31,96 | 31,96 | 31,96 | 2.591 |
| 12 apr 2024 | 33,63 | 33,63 | 32,65 | 32,85 | 32,85 | 782 |
| 11 apr 2024 | 35,17 | 35,17 | 33,68 | 33,68 | 33,68 | 670 |
| 10 apr 2024 | 32,95 | 33,90 | 32,93 | 33,83 | 33,83 | 158 |
| 09 apr 2024 | 33,65 | 35,01 | 33,65 | 34,79 | 34,79 | 1.699 |
| 08 apr 2024 | 33,43 | 33,94 | 33,43 | 33,86 | 33,86 | 279 |
| 05 apr 2024 | 33,16 | 33,87 | 32,75 | 33,87 | 33,87 | 203 |
| 04 apr 2024 | 34,32 | 34,60 | 34,32 | 34,32 | 34,32 | 247 |
| 03 apr 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | 91 |
| 02 apr 2024 | 33,85 | 34,24 | 33,72 | 33,72 | 33,72 | 800 |
| 28 mar 2024 | 35,55 | 35,75 | 35,24 | 35,75 | 35,75 | 1.356 |
| 27 mar 2024 | 34,08 | 35,25 | 33,42 | 35,25 | 35,25 | 1.197 |
| 26 mar 2024 | 32,00 | 33,51 | 31,68 | 33,31 | 33,31 | 1.289 |
| 25 mar 2024 | 30,52 | 30,88 | 30,10 | 30,23 | 30,23 | 178 |
| 22 mar 2024 | 31,68 | 31,73 | 30,10 | 30,29 | 30,29 | 254 |
| 21 mar 2024 | 32,53 | 33,54 | 32,38 | 32,40 | 32,40 | 1.399 |
| 20 mar 2024 | 31,30 | 32,75 | 31,00 | 32,21 | 32,21 | 1.747 |
| 19 mar 2024 | 30,51 | 30,92 | 29,74 | 30,15 | 30,15 | 417 |
| 18 mar 2024 | 28,64 | 31,09 | 28,64 | 30,78 | 30,78 | 870 |
| 15 mar 2024 | 28,50 | 28,50 | 27,91 | 28,21 | 28,21 | 321 |
| 14 mar 2024 | 28,20 | 28,57 | 27,84 | 27,84 | 27,84 | 62 |
| 13 mar 2024 | 29,30 | 29,98 | 29,00 | 29,00 | 29,00 | 358 |
| 12 mar 2024 | 29,54 | 29,82 | 29,53 | 29,58 | 29,58 | 9 |
| 11 mar 2024 | 30,67 | 30,67 | 29,84 | 30,00 | 30,00 | 182 |
| 08 mar 2024 | 30,17 | 30,24 | 29,85 | 30,10 | 30,10 | 344 |
| 07 mar 2024 | 27,48 | 30,24 | 27,25 | 29,86 | 29,86 | 534 |
| 06 mar 2024 | 27,00 | 27,65 | 25,77 | 27,33 | 27,33 | 662 |
| 05 mar 2024 | 28,39 | 29,73 | 27,15 | 27,37 | 27,37 | 942 |
| 04 mar 2024 | 27,92 | 30,27 | 27,25 | 30,24 | 30,24 | 5.195 |
| 01 mar 2024 | 26,51 | 27,67 | 26,51 | 27,26 | 27,26 | 528 |
| 29 feb 2024 | 26,91 | 27,26 | 26,68 | 27,04 | 27,04 | 23 |
| 28 feb 2024 | 26,98 | 26,99 | 26,57 | 26,89 | 26,89 | 404 |
| 27 feb 2024 | 29,55 | 29,55 | 27,58 | 27,58 | 27,58 | 348 |
| 26 feb 2024 | 28,82 | 31,05 | 28,67 | 29,17 | 29,17 | 1.791 |
| 23 feb 2024 | 27,04 | 28,98 | 27,04 | 28,48 | 28,48 | 1.007 |
| 22 feb 2024 | 26,03 | 26,08 | 25,28 | 25,89 | 25,89 | 778 |
| 21 feb 2024 | 22,91 | 23,06 | 22,31 | 22,50 | 22,50 | 60 |
| 20 feb 2024 | 24,37 | 24,37 | 23,69 | 23,69 | 23,69 | 63 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 24,21 | 24,59 | 23,56 | 24,59 | 24,59 | 43 |
| 15 feb 2024 | 25,20 | 25,70 | 24,33 | 25,09 | 25,09 | 969 |
| 14 feb 2024 | 24,82 | 25,00 | 24,26 | 24,68 | 24,68 | 1.770 |
| 13 feb 2024 | 23,26 | 24,95 | 22,96 | 24,95 | 24,95 | 612 |
| 12 feb 2024 | 23,67 | 24,25 | 23,22 | 24,25 | 24,25 | 446 |
| 09 feb 2024 | 23,22 | 23,31 | 22,86 | 23,23 | 23,23 | 720 |
| 08 feb 2024 | 22,95 | 23,56 | 22,95 | 23,18 | 23,18 | 181 |
| 07 feb 2024 | 24,27 | 24,31 | 23,72 | 23,73 | 23,73 | 776 |
| 06 feb 2024 | 23,18 | 24,44 | 23,00 | 24,44 | 24,44 | 597 |
| 05 feb 2024 | 23,03 | 23,12 | 22,20 | 22,76 | 22,76 | 707 |
| 02 feb 2024 | 23,16 | 23,49 | 23,06 | 23,34 | 23,34 | 504 |
| 01 feb 2024 | 23,04 | 23,26 | 22,89 | 23,10 | 23,10 | 11 |
| 31 gen 2024 | 21,90 | 23,68 | 21,90 | 23,46 | 23,46 | 446 |
| 30 gen 2024 | 23,36 | 23,36 | 22,50 | 22,50 | 22,50 | 135 |
| 29 gen 2024 | 22,60 | 23,18 | 22,45 | 23,14 | 23,14 | 84 |
| 26 gen 2024 | 23,29 | 23,29 | 22,86 | 23,09 | 23,09 | 6 |
| 25 gen 2024 | 23,49 | 23,49 | 22,55 | 22,79 | 22,79 | 33 |
| 24 gen 2024 | 22,88 | 22,99 | 22,08 | 22,33 | 22,33 | 581 |
| 23 gen 2024 | 24,28 | 24,48 | 22,92 | 23,10 | 23,10 | 667 |
| 22 gen 2024 | 25,09 | 25,62 | 24,46 | 24,46 | 24,46 | 521 |
| 19 gen 2024 | 24,53 | 24,74 | 24,29 | 24,55 | 24,55 | 1.853 |
| 18 gen 2024 | 24,88 | 25,13 | 24,10 | 24,10 | 24,10 | 1.742 |
| 17 gen 2024 | 25,14 | 25,14 | 24,18 | 24,18 | 24,18 | 92 |
| 16 gen 2024 | 25,08 | 25,90 | 24,74 | 25,68 | 25,68 | 22 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 26,76 | 26,76 | 25,69 | 25,84 | 25,84 | 13 |
| 11 gen 2024 | 27,05 | 27,05 | 26,39 | 26,61 | 26,61 | 597 |
| 10 gen 2024 | 28,01 | 28,01 | 26,68 | 26,94 | 26,94 | 286 |
| 09 gen 2024 | 28,75 | 29,43 | 27,90 | 28,69 | 28,69 | 1.315 |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | 27,29 | 27,89 | 27,28 | 27,81 | 27,81 | 633 |
| 04 gen 2024 | 26,99 | 27,69 | 26,99 | 27,69 | 27,69 | 175 |
| 03 gen 2024 | 27,78 | 27,93 | 26,50 | 27,28 | 27,28 | 533 |
| 02 gen 2024 | 29,50 | 30,19 | 28,37 | 28,67 | 28,67 | 575 |
| 29 dic 2023 | 30,76 | 30,76 | 29,82 | 29,86 | 29,86 | 205 |
| 28 dic 2023 | 30,71 | 31,41 | 30,66 | 30,71 | 30,71 | 728 |
| 27 dic 2023 | 30,84 | 31,03 | 30,84 | 31,02 | 31,02 | 442 |
| 22 dic 2023 | 29,36 | 29,40 | 28,78 | 29,35 | 29,35 | 1.869 |
| 21 dic 2023 | 28,00 | 28,93 | 28,00 | 28,87 | 28,87 | 2.823 |
| 20 dic 2023 | 28,14 | 28,79 | 27,58 | 27,78 | 27,78 | 1.664 |
| 19 dic 2023 | 28,51 | 29,33 | 28,36 | 29,08 | 29,08 | 156 |
| 18 dic 2023 | 28,63 | 28,76 | 28,40 | 28,47 | 28,47 | 164 |
| 15 dic 2023 | 27,89 | 29,08 | 27,52 | 27,52 | 27,52 | 1.141 |
| 14 dic 2023 | 26,08 | 27,24 | 26,01 | 27,24 | 27,24 | 284 |
| 13 dic 2023 | 23,93 | 24,47 | 23,50 | 23,79 | 23,79 | 114 |
| 12 dic 2023 | 23,50 | 23,92 | 22,89 | 23,43 | 23,43 | 57 |
| 11 dic 2023 | 23,87 | 24,12 | 22,95 | 23,43 | 23,43 | 779 |
| *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.