Italia markets open in 2 hours 24 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.151,52 +77,54 (+0,20%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.390,97 +1.297,52 (+2,27%) CMC Crypto 200
1.352,04 +51,94 (+4,00%)
AB Science S.A. (0Q77.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:37AM BST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0300 | 2,0300 | 4.005 |
| 08 mag 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 4.000 |
| 07 mag 2024 | 2,0000 | 2,0100 | 2,0000 | 2,0000 | 2,0000 | 3.649 |
| 03 mag 2024 | 1,9300 | 1,9480 | 1,9300 | 1,9480 | 1,9480 | 281 |
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 3 |
| 29 apr 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 8 |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | 1,8839 | 1,8839 | 1,8839 | 1,8839 | 1,8839 | 846 |
| 24 apr 2024 | 1,9900 | 1,9900 | 1,9300 | 1,9558 | 1,9558 | 3.680 |
| 23 apr 2024 | 1,9980 | 1,9980 | 1,9940 | 1,9940 | 1,9940 | 13 |
| 22 apr 2024 | 1,9800 | 1,9981 | 1,9800 | 1,9981 | 1,9981 | 145 |
| 19 apr 2024 | 1,9680 | 1,9681 | 1,9680 | 1,9681 | 1,9681 | 376 |
| 18 apr 2024 | 1,9901 | 1,9901 | 1,9901 | 1,9901 | 1,9901 | 351 |
| 17 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 26 |
| 16 apr 2024 | 2,1600 | 2,1600 | 2,1100 | 2,1100 | 2,1100 | 2.001 |
| 15 apr 2024 | 2,1850 | 2,2050 | 2,1683 | 2,1683 | 2,1683 | 5.324 |
| 12 apr 2024 | 2,2400 | 2,2650 | 2,2400 | 2,2650 | 2,2650 | 4.705 |
| 11 apr 2024 | 2,1950 | 2,2100 | 2,1500 | 2,2000 | 2,2000 | 4.639 |
| 10 apr 2024 | 2,2450 | 2,2450 | 2,1940 | 2,1940 | 2,1940 | 2.730 |
| 09 apr 2024 | 2,2550 | 2,2550 | 2,2250 | 2,2250 | 2,2250 | 6.400 |
| 08 apr 2024 | 2,2850 | 2,2850 | 2,2500 | 2,2600 | 2,2600 | 7.822 |
| 05 apr 2024 | 2,2500 | 2,2800 | 2,2500 | 2,2550 | 2,2550 | 20.894 |
| 04 apr 2024 | 2,4150 | 2,4150 | 2,2400 | 2,2601 | 2,2601 | 15.238 |
| 03 apr 2024 | 2,3800 | 2,3800 | 2,3350 | 2,3583 | 2,3583 | 5.360 |
| 02 apr 2024 | 2,5300 | 2,5300 | 2,4401 | 2,4401 | 2,4401 | 2.586 |
| 28 mar 2024 | 2,5310 | 2,5310 | 2,5310 | 2,5310 | 2,5310 | 634 |
| 27 mar 2024 | 2,6700 | 2,6700 | 2,6250 | 2,6250 | 2,6250 | 932 |
| 26 mar 2024 | 2,5550 | 2,6250 | 2,4700 | 2,6050 | 2,6050 | 1.102 |
| 25 mar 2024 | 2,5500 | 2,6250 | 2,5500 | 2,6000 | 2,6000 | 1.042 |
| 22 mar 2024 | 2,5050 | 2,5250 | 2,5050 | 2,5250 | 2,5250 | 309 |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 2,4000 | 2,4451 | 2,3950 | 2,3950 | 2,3950 | 2.766 |
| 19 mar 2024 | 2,4551 | 2,4551 | 2,4551 | 2,4551 | 2,4551 | 1.369 |
| 18 mar 2024 | 2,4744 | 2,4800 | 2,4700 | 2,4700 | 2,4700 | 1.583 |
| 15 mar 2024 | 2,4300 | 2,4300 | 2,3900 | 2,4100 | 2,4100 | 1.028 |
| 14 mar 2024 | 2,5100 | 2,5100 | 2,4100 | 2,4300 | 2,4300 | 1.875 |
| 13 mar 2024 | 2,3600 | 2,6600 | 2,2950 | 2,5249 | 2,5249 | 1.204 |
| 12 mar 2024 | 2,3050 | 2,3281 | 2,2600 | 2,3281 | 2,3281 | 5.970 |
| 11 mar 2024 | 2,3650 | 2,3650 | 2,2900 | 2,2900 | 2,2900 | 1.206 |
| 08 mar 2024 | 2,2100 | 2,2650 | 2,2100 | 2,2550 | 2,2550 | 69 |
| 07 mar 2024 | 2,1800 | 2,2101 | 2,1250 | 2,2100 | 2,2100 | 7.390 |
| 06 mar 2024 | 2,1000 | 2,1501 | 2,1000 | 2,1501 | 2,1501 | 938 |
| 05 mar 2024 | 2,1600 | 2,1600 | 2,1401 | 2,1401 | 2,1401 | 1.336 |
| 04 mar 2024 | 2,2550 | 2,3200 | 2,1300 | 2,2527 | 2,2527 | 9.243 |
| 01 mar 2024 | 2,0750 | 2,3450 | 2,0750 | 2,3300 | 2,3300 | 25.861 |
| 29 feb 2024 | 1,9900 | 2,1200 | 1,8920 | 2,0500 | 2,0500 | 15.769 |
| 28 feb 2024 | 2,1800 | 2,1800 | 1,5660 | 1,9580 | 1,9580 | 21.817 |
| 27 feb 2024 | 2,3600 | 2,3700 | 2,1700 | 2,3650 | 2,3650 | 23.909 |
| 26 feb 2024 | 3,2840 | 3,2848 | 3,2840 | 3,2848 | 3,2848 | 826 |
| 23 feb 2024 | 3,3950 | 3,3950 | 3,3450 | 3,3637 | 3,3637 | 48 |
| 22 feb 2024 | 3,3802 | 3,3802 | 3,3802 | 3,3802 | 3,3802 | 334 |
| 21 feb 2024 | 3,4100 | 3,4100 | 3,3002 | 3,3976 | 3,3976 | 4.019 |
| 20 feb 2024 | 3,5426 | 3,5426 | 3,5426 | 3,5426 | 3,5426 | 1.029 |
| 19 feb 2024 | 3,5150 | 3,5750 | 3,5150 | 3,5500 | 3,5500 | 1.687 |
| 16 feb 2024 | 3,6300 | 3,6400 | 3,5848 | 3,5969 | 3,5969 | 10.263 |
| 15 feb 2024 | 3,4500 | 3,5850 | 3,4500 | 3,5850 | 3,5850 | 792 |
| 14 feb 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 6 |
| 13 feb 2024 | 3,3750 | 3,3750 | 3,2800 | 3,2800 | 3,2800 | 2.234 |
| 12 feb 2024 | 3,1200 | 3,3459 | 3,1200 | 3,2100 | 3,2100 | 752 |
| 09 feb 2024 | 3,1550 | 3,1800 | 3,1350 | 3,1800 | 3,1800 | 3.114 |
| 08 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 1.025 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 2.033 |
| 05 feb 2024 | 3,1600 | 3,1600 | 3,0702 | 3,0702 | 3,0702 | 279 |
| 02 feb 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 5.000 |
| 01 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 380 |
| 31 gen 2024 | 3,3650 | 3,3780 | 3,3500 | 3,3780 | 3,3780 | 213 |
| 30 gen 2024 | 3,3800 | 3,3950 | 3,3400 | 3,3498 | 3,3498 | 2.134 |
| 29 gen 2024 | 3,4250 | 3,4700 | 3,3030 | 3,3900 | 3,3900 | 6.347 |
| 26 gen 2024 | 3,8400 | 3,8507 | 3,8096 | 3,8096 | 3,8096 | 8.768 |
| 25 gen 2024 | 3,8600 | 4,4000 | 3,7350 | 3,9962 | 3,9962 | 20.582 |
| 24 gen 2024 | 3,5450 | 3,6574 | 3,5450 | 3,6574 | 3,6574 | 5.481 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 3,1100 | 3,1901 | 3,0749 | 3,1901 | 3,1901 | 6.617 |
| 19 gen 2024 | 3,1750 | 3,1750 | 3,1700 | 3,1728 | 3,1728 | 657 |
| 18 gen 2024 | 3,3550 | 3,4000 | 3,2200 | 3,3311 | 3,3311 | 7.047 |
| 17 gen 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 732 |
| 16 gen 2024 | 3,5200 | 3,5375 | 3,4150 | 3,4150 | 3,4150 | 6.123 |
| 15 gen 2024 | 3,4250 | 3,4700 | 3,4150 | 3,4400 | 3,4400 | 1.789 |
| 12 gen 2024 | 3,4000 | 3,4500 | 3,3750 | 3,4150 | 3,4150 | 397 |
| 11 gen 2024 | 3,4550 | 3,4550 | 3,3650 | 3,4000 | 3,4000 | 5.787 |
| 10 gen 2024 | 3,6200 | 3,6600 | 3,5300 | 3,5300 | 3,5300 | 18.192 |
| 09 gen 2024 | 3,6150 | 3,6698 | 3,6150 | 3,6698 | 3,6698 | 203 |
| 08 gen 2024 | 3,5600 | 3,6398 | 3,5600 | 3,6398 | 3,6398 | 523 |
| 05 gen 2024 | 3,6100 | 3,6100 | 3,5298 | 3,5298 | 3,5298 | 1.326 |
| 04 gen 2024 | 3,7850 | 3,7850 | 3,7150 | 3,7150 | 3,7150 | 2.520 |
| 03 gen 2024 | 3,6550 | 3,7250 | 3,5500 | 3,7000 | 3,7000 | 2.357 |
| 02 gen 2024 | 3,5900 | 3,6850 | 3,5900 | 3,6700 | 3,6700 | 1.739 |
| 29 dic 2023 | 3,6100 | 3,6100 | 3,5500 | 3,5550 | 3,5550 | 11.663 |
| 28 dic 2023 | 3,6100 | 3,6850 | 3,6100 | 3,6498 | 3,6498 | 14.958 |
| 27 dic 2023 | 3,4600 | 3,6900 | 3,4600 | 3,6198 | 3,6198 | 8.922 |
| 22 dic 2023 | 3,4950 | 3,5300 | 3,4550 | 3,5300 | 3,5300 | 5.548 |
| 21 dic 2023 | 3,5600 | 3,5600 | 3,5255 | 3,5300 | 3,5300 | 3.773 |
| 20 dic 2023 | 3,5600 | 3,6100 | 3,5600 | 3,6000 | 3,6000 | 3.111 |
| 19 dic 2023 | 3,4450 | 3,6900 | 3,4450 | 3,6398 | 3,6398 | 4.186 |
| 18 dic 2023 | 3,7900 | 3,7900 | 3,4250 | 3,4700 | 3,4700 | 15.352 |
| 15 dic 2023 | 3,2450 | 3,8050 | 3,2450 | 3,7400 | 3,7400 | 7.734 |
| 14 dic 2023 | 3,0750 | 3,4400 | 2,9955 | 3,2702 | 3,2702 | 14.885 |
| *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.