Italia markets closed
Dow Jones
33.618,88 -388,00 (-1,14%) Nasdaq
13.063,61 -207,71 (-1,57%) Nikkei 225
32.315,05 -363,57 (-1,11%) EUR/USD
1,0574 -0,0020 (-0,19%) Bitcoin EUR
24.743,46 -115,42 (-0,46%) CMC Crypto 200
560,96 -2,86 (-0,51%)
Relief Therapeutics Holding AG (0QKQ.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 04:20PM BST
Periodo di tempo:
26 set 2022 - 26 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 set 2023 | 2,3000 | 2,3950 | 2,1900 | 2,1900 | 2,1900 | 144 |
| 25 set 2023 | - | - | - | - | - | - |
| 22 set 2023 | 2,3350 | 2,3350 | 2,3000 | 2,3000 | 2,3000 | 260 |
| 21 set 2023 | 2,4500 | 2,4500 | 2,3350 | 2,3950 | 2,3950 | 329 |
| 20 set 2023 | 2,5000 | 2,5050 | 2,3850 | 2,4000 | 2,4000 | 36 |
| 19 set 2023 | 2,4800 | 2,5850 | 2,4800 | 2,4850 | 2,4850 | 193 |
| 18 set 2023 | 2,6000 | 2,6000 | 2,4800 | 2,5000 | 2,5000 | 461 |
| 15 set 2023 | 2,9200 | 2,9400 | 2,2400 | 2,4650 | 2,4650 | 333 |
| 14 set 2023 | 3,0000 | 3,1150 | 2,9084 | 2,9850 | 2,9850 | 1.988 |
| 13 set 2023 | 3,2600 | 3,2600 | 2,9400 | 2,9961 | 2,9961 | 2.126 |
| 12 set 2023 | 3,3100 | 3,4800 | 3,0300 | 3,1300 | 3,1300 | 2.143 |
| 11 set 2023 | 3,3500 | 3,4950 | 3,3100 | 3,4003 | 3,4003 | 574 |
| 08 set 2023 | 3,3000 | 3,4050 | 3,3000 | 3,3217 | 3,3217 | 654 |
| 07 set 2023 | 3,9050 | 4,0000 | 3,3100 | 3,4000 | 3,4000 | 542 |
| 06 set 2023 | 4,2000 | 4,2900 | 3,9000 | 4,0315 | 4,0315 | 1.058 |
| 05 set 2023 | 4,0500 | 4,5400 | 3,9000 | 3,9500 | 3,9500 | 6.092 |
| 04 set 2023 | 3,5900 | 4,2000 | 3,4100 | 3,9700 | 3,9700 | 8.384 |
| 01 set 2023 | 2,9400 | 4,8850 | 2,9400 | 4,1412 | 4,1412 | 19.003 |
| 31 ago 2023 | 2,2000 | 2,8800 | 2,1400 | 2,6050 | 2,6050 | 1.380 |
| 30 ago 2023 | 2,2000 | 2,2000 | 2,1450 | 2,1564 | 2,1564 | 151 |
| 29 ago 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 50 |
| 25 ago 2023 | 2,2050 | 2,2050 | 2,0800 | 2,1460 | 2,1460 | 143 |
| 24 ago 2023 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 1 |
| 23 ago 2023 | - | - | - | - | - | - |
| 22 ago 2023 | 2,0750 | 2,1300 | 2,0750 | 2,1200 | 2,1200 | 67 |
| 21 ago 2023 | 2,0100 | 2,0150 | 2,0100 | 2,0118 | 2,0118 | 239 |
| 18 ago 2023 | 2,0300 | 2,1450 | 2,0300 | 2,0600 | 2,0600 | 120 |
| 17 ago 2023 | 2,2800 | 2,2800 | 2,1350 | 2,1900 | 2,1900 | 39 |
| 16 ago 2023 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 146 |
| 15 ago 2023 | 2,3000 | 2,3050 | 2,3000 | 2,3000 | 2,3000 | 652 |
| 14 ago 2023 | 2,3450 | 2,4800 | 2,3300 | 2,3300 | 2,3300 | 28 |
| 11 ago 2023 | 2,4850 | 2,4900 | 2,3200 | 2,3550 | 2,3550 | 319 |
| 10 ago 2023 | 2,3250 | 2,3250 | 2,2200 | 2,2200 | 2,2200 | 50 |
| 09 ago 2023 | 2,4550 | 2,4550 | 2,3200 | 2,3200 | 2,3200 | 25 |
| 08 ago 2023 | 2,5250 | 2,5250 | 2,3550 | 2,3550 | 2,3550 | 105 |
| 07 ago 2023 | 2,5000 | 2,5150 | 2,4921 | 2,4921 | 2,4921 | 135 |
| 04 ago 2023 | 2,5200 | 2,5200 | 2,4916 | 2,4916 | 2,4916 | 161 |
| 03 ago 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 9 |
| 02 ago 2023 | 2,5050 | 2,5850 | 2,5050 | 2,5050 | 2,5050 | 57 |
| 01 ago 2023 | - | - | - | - | - | - |
| 31 lug 2023 | 2,5200 | 2,5500 | 2,5000 | 2,5200 | 2,5200 | 255 |
| 28 lug 2023 | 2,6900 | 2,6900 | 2,6650 | 2,6650 | 2,6650 | 22 |
| 27 lug 2023 | 2,4950 | 2,5100 | 2,4950 | 2,5100 | 2,5100 | 161 |
| 26 lug 2023 | 2,5450 | 2,5450 | 2,5100 | 2,5100 | 2,5100 | 5 |
| 25 lug 2023 | 2,6300 | 2,6300 | 2,5150 | 2,5500 | 2,5500 | 82 |
| 24 lug 2023 | 2,6350 | 2,7350 | 2,6350 | 2,6400 | 2,6400 | 103 |
| 21 lug 2023 | 2,7450 | 2,7450 | 2,6900 | 2,6900 | 2,6900 | 101 |
| 20 lug 2023 | 2,8500 | 2,8500 | 2,7850 | 2,7850 | 2,7850 | 61 |
| 19 lug 2023 | 2,6900 | 2,7150 | 2,6800 | 2,6800 | 2,6800 | 21 |
| 18 lug 2023 | 2,7100 | 2,7100 | 2,6500 | 2,6500 | 2,6500 | 92 |
| 17 lug 2023 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 5 |
| 14 lug 2023 | 2,6850 | 2,7600 | 2,6650 | 2,7600 | 2,7600 | 279 |
| 13 lug 2023 | 2,6450 | 2,6750 | 2,6250 | 2,6250 | 2,6250 | 164 |
| 12 lug 2023 | 2,6896 | 2,6896 | 2,6896 | 2,6896 | 2,6896 | 160 |
| 11 lug 2023 | - | - | - | - | - | - |
| 10 lug 2023 | 2,6050 | 2,6650 | 2,6050 | 2,6159 | 2,6159 | 171 |
| 07 lug 2023 | - | - | - | - | - | - |
| 06 lug 2023 | 2,6200 | 2,7150 | 2,6200 | 2,6200 | 2,6200 | 15 |
| 05 lug 2023 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 3 |
| 04 lug 2023 | 2,7900 | 2,7900 | 2,6900 | 2,6900 | 2,6900 | 28 |
| 03 lug 2023 | 2,8300 | 2,8300 | 2,7950 | 2,7950 | 2,7950 | 22 |
| 30 giu 2023 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 16 |
| 29 giu 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 8 |
| 28 giu 2023 | 2,6850 | 2,7300 | 2,6850 | 2,7300 | 2,7300 | 59 |
| 27 giu 2023 | 2,7000 | 2,7000 | 2,6050 | 2,6050 | 2,6050 | 100 |
| 26 giu 2023 | 3,0000 | 3,0000 | 2,5950 | 2,5950 | 2,5950 | 89 |
| 23 giu 2023 | 3,0700 | 3,1000 | 3,0700 | 3,1000 | 3,1000 | 179 |
| 22 giu 2023 | 3,0650 | 3,1400 | 3,0650 | 3,1050 | 3,1050 | 48 |
| 21 giu 2023 | 3,1050 | 3,2400 | 3,1050 | 3,2400 | 3,2400 | 2 |
| 20 giu 2023 | 3,1000 | 3,1000 | 2,9550 | 2,9900 | 2,9900 | 39 |
| 19 giu 2023 | - | - | - | - | - | - |
| 16 giu 2023 | 3,3600 | 3,5600 | 3,3600 | 3,5600 | 3,5600 | 20 |
| 15 giu 2023 | 3,3600 | 3,5600 | 3,3600 | 3,5600 | 3,5600 | 89 |
| 14 giu 2023 | 3,3000 | 3,4300 | 3,3000 | 3,4300 | 3,4300 | 59 |
| 13 giu 2023 | 3,4350 | 3,4350 | 3,1350 | 3,2050 | 3,2050 | 30 |
| 12 giu 2023 | 3,2850 | 3,3100 | 3,2700 | 3,2700 | 3,2700 | 46 |
| 09 giu 2023 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 201 |
| 08 giu 2023 | 3,3500 | 3,3500 | 2,8500 | 2,9462 | 2,9462 | 422 |
| 07 giu 2023 | 3,4000 | 3,4000 | 3,3000 | 3,3100 | 3,3100 | 56 |
| 06 giu 2023 | 3,3600 | 3,4200 | 3,3600 | 3,4200 | 3,4200 | 11 |
| 05 giu 2023 | 3,6000 | 3,6000 | 3,4000 | 3,4400 | 3,4400 | 17 |
| 02 giu 2023 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 2 |
| 01 giu 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 60 |
| 31 mag 2023 | 4,2000 | 4,2000 | 4,0000 | 4,0000 | 4,0000 | 4 |
| 30 mag 2023 | 4,3700 | 4,3700 | 4,0600 | 4,0600 | 4,0600 | 280 |
| 26 mag 2023 | 4,4200 | 4,4200 | 4,1000 | 4,2000 | 4,2000 | 64 |
| 25 mag 2023 | 4,7500 | 4,7500 | 4,4200 | 4,4200 | 4,4200 | 20 |
| 24 mag 2023 | 5,0000 | 5,0000 | 4,9500 | 4,9850 | 4,9850 | 649 |
| 23 mag 2023 | 5,0900 | 5,0900 | 4,9600 | 4,9900 | 4,9900 | 102 |
| 22 mag 2023 | 5,5700 | 6,2900 | 4,9200 | 4,9200 | 4,9200 | 158 |
| 19 mag 2023 | 6,0200 | 6,2000 | 5,8200 | 5,9900 | 5,9900 | 2.268 |
| 18 mag 2023 | - | - | - | - | - | - |
| 17 mag 2023 | 6,4000 | 6,4000 | 6,2000 | 6,2079 | 6,2079 | 135 |
| 16 mag 2023 | 6,2900 | 6,2900 | 6,2900 | 6,2900 | 6,2900 | - |
| 15 mag 2023 | 6,7700 | 6,7800 | 6,6800 | 6,7500 | 6,7500 | 52 |
| 12 mag 2023 | 6,9500 | 6,9500 | 6,7500 | 6,7500 | 6,7500 | 11 |
| 11 mag 2023 | 7,1300 | 7,1300 | 6,8500 | 6,8869 | 6,8869 | 234 |
| 10 mag 2023 | 7,0100 | 7,0100 | 7,0100 | 7,0100 | 7,0100 | - |
| 09 mag 2023 | 7,4300 | 7,4300 | 7,0000 | 7,4300 | 7,4300 | 23 |
| 05 mag 2023 | 7,8700 | 7,8700 | 7,8700 | 7,8700 | 7,8700 | 3 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
