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
58.901,45 +189,53 (+0,32%)
Pharming Group N.V. (0QCO.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 0,9040 | 0,9130 | 0,9000 | 0,9000 | 0,9000 | 260.282 |
| 02 mag 2024 | 0,8805 | 0,8935 | 0,8805 | 0,8910 | 0,8910 | 105.179 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 0,9080 | 0,9095 | 0,8765 | 0,8765 | 0,8765 | 246.250 |
| 29 apr 2024 | 0,9103 | 0,9120 | 0,8970 | 0,9068 | 0,9068 | 240.959 |
| 26 apr 2024 | 0,8903 | 0,9030 | 0,8910 | 0,8954 | 0,8954 | 290.092 |
| 25 apr 2024 | 0,9103 | 0,9100 | 0,8750 | 0,8896 | 0,8896 | 668.070 |
| 24 apr 2024 | 0,9128 | 0,9170 | 0,8950 | 0,9011 | 0,9011 | 522.109 |
| 23 apr 2024 | 0,9103 | 0,9230 | 0,9050 | 0,9115 | 0,9115 | 492.178 |
| 22 apr 2024 | 0,8800 | 0,9125 | 0,8805 | 0,9022 | 0,9022 | 1.266.528 |
| 19 apr 2024 | 0,8880 | 0,8860 | 0,8710 | 0,8805 | 0,8805 | 1.545.771 |
| 18 apr 2024 | 0,9592 | 0,9550 | 0,8620 | 0,8805 | 0,8805 | 5.146.931 |
| 17 apr 2024 | 0,9620 | 0,9670 | 0,9530 | 0,9608 | 0,9608 | 399.425 |
| 16 apr 2024 | 0,9797 | 0,9790 | 0,9530 | 0,9588 | 0,9588 | 854.681 |
| 15 apr 2024 | 1,0030 | 1,0120 | 0,9875 | 0,9933 | 0,9933 | 595.431 |
| 12 apr 2024 | 1,0010 | 1,0270 | 1,0010 | 1,0100 | 1,0100 | 525.818 |
| 11 apr 2024 | 1,0050 | 1,0070 | 0,9900 | 0,9970 | 0,9970 | 707.476 |
| 10 apr 2024 | 0,9933 | 0,9976 | 0,9860 | 0,9940 | 0,9940 | 507.986 |
| 09 apr 2024 | 0,9877 | 0,9935 | 0,9800 | 0,9896 | 0,9896 | 608.889 |
| 08 apr 2024 | 0,9985 | 0,9990 | 0,9839 | 0,9965 | 0,9965 | 761.311 |
| 05 apr 2024 | 1,0100 | 1,0060 | 0,9975 | 1,0011 | 1,0011 | 748.320 |
| 04 apr 2024 | 1,0100 | 1,0190 | 1,0050 | 1,0132 | 1,0132 | 713.116 |
| 03 apr 2024 | 1,0070 | 1,0120 | 1,0030 | 1,0092 | 1,0092 | 405.482 |
| 02 apr 2024 | 1,0237 | 1,0200 | 1,0010 | 1,0090 | 1,0090 | 926.814 |
| 28 mar 2024 | 1,0128 | 1,0250 | 1,0030 | 1,0208 | 1,0208 | 1.276.306 |
| 27 mar 2024 | 1,0255 | 1,0330 | 0,9990 | 1,0060 | 1,0060 | 897.768 |
| 26 mar 2024 | 1,0345 | 1,0330 | 1,0119 | 1,0129 | 1,0129 | 382.625 |
| 25 mar 2024 | 1,0470 | 1,0500 | 1,0309 | 1,0313 | 1,0313 | 734.414 |
| 22 mar 2024 | 1,0480 | 1,0660 | 1,0370 | 1,0400 | 1,0400 | 806.016 |
| 21 mar 2024 | 1,0385 | 1,0490 | 1,0320 | 1,0427 | 1,0427 | 611.691 |
| 20 mar 2024 | 1,0440 | 1,0420 | 1,0300 | 1,0420 | 1,0420 | 358.249 |
| 19 mar 2024 | 1,0275 | 1,0440 | 1,0100 | 1,0400 | 1,0400 | 652.434 |
| 18 mar 2024 | 1,0580 | 1,0750 | 0,9910 | 1,0364 | 1,0364 | 1.569.600 |
| 15 mar 2024 | 1,0197 | 1,0580 | 1,0180 | 1,0499 | 1,0499 | 861.222 |
| 14 mar 2024 | 1,0870 | 1,0701 | 0,9385 | 0,9798 | 0,9798 | 2.147.328 |
| 13 mar 2024 | 1,0930 | 1,0870 | 1,0640 | 1,0748 | 1,0748 | 804.407 |
| 12 mar 2024 | 1,0775 | 1,0920 | 1,0740 | 1,0770 | 1,0770 | 209.117 |
| 11 mar 2024 | 1,0665 | 1,0720 | 1,0520 | 1,0602 | 1,0602 | 940.507 |
| 08 mar 2024 | 1,0590 | 1,0630 | 1,0450 | 1,0512 | 1,0512 | 76.913 |
| 07 mar 2024 | 1,0325 | 1,0550 | 1,0230 | 1,0476 | 1,0476 | 5.210.905 |
| 06 mar 2024 | 1,0050 | 1,0330 | 1,0060 | 1,0217 | 1,0217 | 560.672 |
| 05 mar 2024 | 1,0217 | 1,0300 | 1,0039 | 1,0055 | 1,0055 | 483.687 |
| 04 mar 2024 | 1,0400 | 1,0410 | 1,0240 | 1,0265 | 1,0265 | 321.277 |
| 01 mar 2024 | 1,0295 | 1,0381 | 1,0140 | 1,0220 | 1,0220 | 1.413.247 |
| 29 feb 2024 | 1,0510 | 1,0450 | 1,0300 | 1,0351 | 1,0351 | 1.046.608 |
| 28 feb 2024 | 1,0500 | 1,0560 | 1,0410 | 1,0480 | 1,0480 | 595.008 |
| 27 feb 2024 | 1,0500 | 1,0500 | 1,0380 | 1,0412 | 1,0412 | 1.334.798 |
| 26 feb 2024 | 1,0540 | 1,0520 | 1,0390 | 1,0451 | 1,0451 | 558.073 |
| 23 feb 2024 | 1,0420 | 1,0501 | 1,0270 | 1,0459 | 1,0459 | 992.232 |
| 22 feb 2024 | 1,0217 | 1,0380 | 1,0190 | 1,0360 | 1,0360 | 677.038 |
| 21 feb 2024 | 1,0295 | 1,0240 | 1,0050 | 1,0178 | 1,0178 | 771.335 |
| 20 feb 2024 | 1,0385 | 1,0280 | 1,0160 | 1,0214 | 1,0214 | 1.193.278 |
| 19 feb 2024 | 1,0500 | 1,0469 | 1,0280 | 1,0300 | 1,0300 | 811.039 |
| 16 feb 2024 | 1,0480 | 1,0490 | 1,0360 | 1,0445 | 1,0445 | 1.273.247 |
| 15 feb 2024 | 1,0635 | 1,0590 | 1,0460 | 1,0514 | 1,0514 | 1.748.486 |
| 14 feb 2024 | 1,0520 | 1,0790 | 1,0430 | 1,0654 | 1,0654 | 1.923.835 |
| 13 feb 2024 | 1,1380 | 1,1230 | 1,0480 | 1,0627 | 1,0627 | 2.758.952 |
| 12 feb 2024 | 1,1095 | 1,1320 | 1,1150 | 1,1239 | 1,1239 | 1.748.264 |
| 09 feb 2024 | 1,1005 | 1,1100 | 1,0970 | 1,1075 | 1,1075 | 1.979.076 |
| 08 feb 2024 | 1,1025 | 1,1100 | 1,0910 | 1,1008 | 1,1008 | 2.279.318 |
| 07 feb 2024 | 1,1290 | 1,1230 | 1,1000 | 1,1070 | 1,1070 | 133.638 |
| 06 feb 2024 | 1,1175 | 1,1330 | 1,1170 | 1,1261 | 1,1261 | 5.169.997 |
| 05 feb 2024 | 1,1495 | 1,1350 | 1,1070 | 1,1169 | 1,1169 | 595.717 |
| 02 feb 2024 | 1,1405 | 1,1620 | 1,1320 | 1,1330 | 1,1330 | 258.266 |
| 01 feb 2024 | 1,1690 | 1,1690 | 1,1460 | 1,1470 | 1,1470 | 251.260 |
| 31 gen 2024 | 1,1760 | 1,1810 | 1,1650 | 1,1708 | 1,1708 | 368.237 |
| 30 gen 2024 | 1,1835 | 1,2190 | 1,1740 | 1,1813 | 1,1813 | 874.379 |
| 29 gen 2024 | 1,1600 | 1,1841 | 1,1560 | 1,1681 | 1,1681 | 428.489 |
| 26 gen 2024 | 1,1690 | 1,1730 | 1,1480 | 1,1580 | 1,1580 | 753.004 |
| 25 gen 2024 | 1,1690 | 1,1770 | 1,1580 | 1,1704 | 1,1704 | 558.259 |
| 24 gen 2024 | 1,1405 | 1,1830 | 1,1390 | 1,1653 | 1,1653 | 1.040.568 |
| 23 gen 2024 | 1,1200 | 1,1400 | 1,1180 | 1,1333 | 1,1333 | 691.686 |
| 22 gen 2024 | 1,1005 | 1,1201 | 1,1020 | 1,1121 | 1,1121 | 903.388 |
| 19 gen 2024 | 1,1300 | 1,1190 | 1,1040 | 1,1124 | 1,1124 | 1.085.836 |
| 18 gen 2024 | 1,1300 | 1,1450 | 1,1120 | 1,1346 | 1,1346 | 1.407.490 |
| 17 gen 2024 | 1,1175 | 1,1300 | 1,1040 | 1,1192 | 1,1192 | 941.604 |
| 16 gen 2024 | 1,1175 | 1,1400 | 1,1160 | 1,1282 | 1,1282 | 563.189 |
| 15 gen 2024 | 1,1585 | 1,1420 | 1,1180 | 1,1242 | 1,1242 | 906.737 |
| 12 gen 2024 | 1,1380 | 1,1540 | 1,1320 | 1,1405 | 1,1405 | 674.025 |
| 11 gen 2024 | 1,1975 | 1,1990 | 1,1249 | 1,1439 | 1,1439 | 1.896.430 |
| 10 gen 2024 | 1,2000 | 1,2110 | 1,1890 | 1,1981 | 1,1981 | 1.396.149 |
| 09 gen 2024 | 1,1700 | 1,2000 | 1,1520 | 1,1989 | 1,1989 | 1.830.244 |
| 08 gen 2024 | 1,1065 | 1,1700 | 1,1300 | 1,1530 | 1,1530 | 2.212.743 |
| 05 gen 2024 | 1,0800 | 1,0900 | 1,0659 | 1,0690 | 1,0690 | 397.207 |
| 04 gen 2024 | 1,0510 | 1,0840 | 1,0500 | 1,0697 | 1,0697 | 590.186 |
| 03 gen 2024 | 1,0530 | 1,0550 | 1,0426 | 1,0488 | 1,0488 | 626.025 |
| 02 gen 2024 | 1,0500 | 1,0560 | 1,0370 | 1,0507 | 1,0507 | 948.133 |
| 29 dic 2023 | 1,0460 | 1,0470 | 1,0309 | 1,0350 | 1,0350 | 770.592 |
| 28 dic 2023 | 1,0500 | 1,0590 | 1,0380 | 1,0445 | 1,0445 | 838.915 |
| 27 dic 2023 | 1,0365 | 1,0650 | 1,0440 | 1,0616 | 1,0616 | 405.849 |
| 22 dic 2023 | 1,0605 | 1,0531 | 1,0350 | 1,0389 | 1,0389 | 886.736 |
| 21 dic 2023 | 1,0430 | 1,0600 | 1,0270 | 1,0471 | 1,0471 | 524.258 |
| 20 dic 2023 | 1,0430 | 1,0501 | 1,0390 | 1,0447 | 1,0447 | 495.830 |
| 19 dic 2023 | 1,0490 | 1,0600 | 1,0340 | 1,0441 | 1,0441 | 395.590 |
| 18 dic 2023 | 1,0695 | 1,0690 | 1,0420 | 1,0515 | 1,0515 | 494.724 |
| 15 dic 2023 | 1,0775 | 1,0800 | 1,0669 | 1,0747 | 1,0747 | 280.261 |
| 14 dic 2023 | 1,0550 | 1,0830 | 1,0560 | 1,0722 | 1,0722 | 599.268 |
| 13 dic 2023 | 1,0500 | 1,0590 | 1,0430 | 1,0520 | 1,0520 | 268.273 |
| 12 dic 2023 | 1,0605 | 1,0590 | 1,0460 | 1,0480 | 1,0480 | 404.302 |
| 11 dic 2023 | 1,0655 | 1,0660 | 1,0570 | 1,0610 | 1,0610 | 547.899 |
| *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.