Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
60.432,50 +774,96 (+1,30%) CMC Crypto 200
1.396,81 +14,24 (+1,03%)
Genfit S.A. (0QT6.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:53PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 3,2200 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 58 |
| 24 apr 2024 | 3,2400 | 3,2200 | 3,1950 | 3,2200 | 3,2200 | 110 |
| 23 apr 2024 | 3,2350 | 3,2550 | 3,2300 | 3,2550 | 3,2550 | 125 |
| 22 apr 2024 | 3,1475 | 3,2500 | 3,1700 | 3,2350 | 3,2350 | 22.777 |
| 19 apr 2024 | 3,1475 | 3,1600 | 3,1400 | 3,1600 | 3,1600 | 1.805 |
| 18 apr 2024 | 3,1775 | 3,1850 | 3,1700 | 3,1728 | 3,1728 | 650 |
| 17 apr 2024 | 3,1775 | 3,1850 | 3,1700 | 3,1837 | 3,1837 | 4.153 |
| 16 apr 2024 | 3,2400 | 3,2300 | 3,1800 | 3,1852 | 3,1852 | 2.145 |
| 15 apr 2024 | 3,3175 | 3,3050 | 3,2350 | 3,2763 | 3,2763 | 8.149 |
| 12 apr 2024 | 3,3025 | 3,4187 | 3,3198 | 3,3200 | 3,3200 | 2.388 |
| 11 apr 2024 | 3,2300 | 3,3500 | 3,2950 | 3,3500 | 3,3500 | 392 |
| 10 apr 2024 | 3,2950 | 3,2800 | 3,2100 | 3,2390 | 3,2390 | 689 |
| 09 apr 2024 | 3,2200 | 3,2600 | 3,1800 | 3,2400 | 3,2400 | 637 |
| 08 apr 2024 | 3,1775 | 3,2400 | 3,1600 | 3,2400 | 3,2400 | 2.382 |
| 05 apr 2024 | 3,2500 | 3,2002 | 3,0600 | 3,2000 | 3,2000 | 13.912 |
| 04 apr 2024 | 3,2550 | 3,2600 | 3,2502 | 3,2502 | 3,2502 | 319 |
| 03 apr 2024 | 3,2200 | 3,2552 | 3,2150 | 3,2150 | 3,2150 | 801 |
| 02 apr 2024 | 3,3375 | 3,3350 | 3,2200 | 3,3150 | 3,3150 | 8.318 |
| 28 mar 2024 | 3,3275 | 3,3450 | 3,2700 | 3,3400 | 3,3400 | 1.715 |
| 27 mar 2024 | 3,3075 | 3,3300 | 3,2400 | 3,3200 | 3,3200 | 677 |
| 26 mar 2024 | 3,3675 | 3,3300 | 3,3100 | 3,3100 | 3,3100 | 2.981 |
| 25 mar 2024 | 3,3275 | 3,3700 | 3,3200 | 3,3400 | 3,3400 | 917 |
| 22 mar 2024 | 3,2600 | 3,3252 | 3,2600 | 3,3252 | 3,3252 | 308 |
| 21 mar 2024 | 3,2400 | 3,2450 | 3,2250 | 3,2450 | 3,2450 | 1.622 |
| 20 mar 2024 | 3,2150 | 3,2549 | 3,1700 | 3,2549 | 3,2549 | 3.992 |
| 19 mar 2024 | 3,2100 | 3,2900 | 3,2300 | 3,2500 | 3,2500 | 820 |
| 18 mar 2024 | 3,1375 | 3,2150 | 3,1699 | 3,1699 | 3,1699 | 3.973 |
| 15 mar 2024 | 3,2150 | 3,1500 | 3,1402 | 3,1449 | 3,1449 | 725 |
| 14 mar 2024 | 3,2700 | 3,2152 | 3,2152 | 3,2152 | 3,2152 | 174 |
| 13 mar 2024 | 3,2200 | 3,2598 | 3,2100 | 3,2598 | 3,2598 | 3.834 |
| 12 mar 2024 | 3,2100 | 3,2550 | 3,2202 | 3,2202 | 3,2202 | 825 |
| 11 mar 2024 | 3,2200 | 3,2250 | 3,1800 | 3,2100 | 3,2100 | 1.727 |
| 08 mar 2024 | 3,2050 | 3,2252 | 3,1900 | 3,2252 | 3,2252 | 1.068 |
| 07 mar 2024 | 3,2200 | 3,2450 | 3,1650 | 3,2250 | 3,2250 | 1.875 |
| 06 mar 2024 | 3,1875 | 3,2550 | 3,1900 | 3,2200 | 3,2200 | 2.670 |
| 05 mar 2024 | 3,2500 | 3,2503 | 3,1750 | 3,2503 | 3,2503 | 1.892 |
| 04 mar 2024 | 3,3475 | 3,3100 | 3,2200 | 3,2450 | 3,2450 | 5.673 |
| 01 mar 2024 | 3,1875 | 3,2452 | 3,1450 | 3,2450 | 3,2450 | 978 |
| 29 feb 2024 | 3,3025 | 3,2850 | 3,1502 | 3,1502 | 3,1502 | 1.562 |
| 28 feb 2024 | 3,3875 | 3,3050 | 3,2900 | 3,3048 | 3,3048 | 473 |
| 27 feb 2024 | 3,3225 | 3,3698 | 3,3000 | 3,3698 | 3,3698 | 66.452 |
| 26 feb 2024 | 3,3175 | 3,3450 | 3,3150 | 3,3250 | 3,3250 | 1.999 |
| 23 feb 2024 | 3,3725 | 3,3200 | 3,3100 | 3,3200 | 3,3200 | 7.678 |
| 22 feb 2024 | 3,2650 | 3,3800 | 3,3000 | 3,3800 | 3,3800 | 1.317 |
| 21 feb 2024 | 3,4450 | 3,3650 | 3,3052 | 3,3052 | 3,3052 | 1.316 |
| 20 feb 2024 | 3,5025 | 3,4450 | 3,4150 | 3,4250 | 3,4250 | 1.425 |
| 19 feb 2024 | 3,5775 | 3,6050 | 3,4900 | 3,4900 | 3,4900 | 582 |
| 16 feb 2024 | 3,5875 | 3,6050 | 3,5400 | 3,5800 | 3,5800 | 4.039 |
| 15 feb 2024 | 3,4800 | 3,5350 | 3,4500 | 3,5100 | 3,5100 | 5.464 |
| 14 feb 2024 | 3,4900 | 3,5402 | 3,4850 | 3,5402 | 3,5402 | 3.830 |
| 13 feb 2024 | 3,5475 | 3,5500 | 3,4600 | 3,4964 | 3,4964 | 6.511 |
| 12 feb 2024 | 3,4150 | 3,7700 | 3,4950 | 3,6436 | 3,6436 | 6.024 |
| 09 feb 2024 | 3,4850 | 3,4800 | 3,4200 | 3,4350 | 3,4350 | 1.724 |
| 08 feb 2024 | 3,4650 | 3,4750 | 3,4500 | 3,4748 | 3,4748 | 26 |
| 07 feb 2024 | 3,6000 | 3,6400 | 3,4648 | 3,4648 | 3,4648 | 249 |
| 06 feb 2024 | 3,5525 | 3,6148 | 3,5250 | 3,5718 | 3,5718 | 2.548 |
| 05 feb 2024 | 3,5875 | 3,5750 | 3,4850 | 3,5002 | 3,5002 | 1.410 |
| 02 feb 2024 | 3,5475 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 65 |
| 01 feb 2024 | 3,7175 | 3,6500 | 3,5502 | 3,5502 | 3,5502 | 403 |
| 31 gen 2024 | 3,7375 | 3,6802 | 3,6700 | 3,6800 | 3,6800 | 614 |
| 30 gen 2024 | 3,7475 | 3,8000 | 3,6600 | 3,7050 | 3,7050 | 5.999 |
| 29 gen 2024 | 3,6150 | 3,7011 | 3,6500 | 3,6850 | 3,6850 | 2.515 |
| 26 gen 2024 | 3,7325 | 3,6300 | 3,5800 | 3,5848 | 3,5848 | 1.336 |
| 25 gen 2024 | 3,7275 | 3,7250 | 3,5700 | 3,7050 | 3,7050 | 10.682 |
| 24 gen 2024 | 3,7575 | 3,7650 | 3,6300 | 3,7453 | 3,7453 | 3.303 |
| 23 gen 2024 | 3,5025 | 3,7200 | 3,5003 | 3,5003 | 3,5003 | 11.065 |
| 22 gen 2024 | 3,2200 | 3,4500 | 3,1650 | 3,3200 | 3,3200 | 5.824 |
| 19 gen 2024 | 3,2000 | 3,2050 | 3,1300 | 3,1411 | 3,1411 | 4.223 |
| 18 gen 2024 | 3,2100 | 3,2400 | 3,1748 | 3,1750 | 3,1750 | 3.221 |
| 17 gen 2024 | 3,2600 | 3,2000 | 3,1200 | 3,1802 | 3,1802 | 8.117 |
| 16 gen 2024 | 3,3375 | 3,3600 | 3,2500 | 3,2700 | 3,2700 | 5.993 |
| 15 gen 2024 | 3,3725 | 3,3650 | 3,3200 | 3,3400 | 3,3400 | 4.266 |
| 12 gen 2024 | 3,4300 | 3,4450 | 3,3752 | 3,3752 | 3,3752 | 5.081 |
| 11 gen 2024 | 3,4300 | 3,4350 | 3,3600 | 3,4350 | 3,4350 | 14.453 |
| 10 gen 2024 | 3,5475 | 3,4600 | 3,4348 | 3,4500 | 3,4500 | 1.548 |
| 09 gen 2024 | 3,5275 | 3,6200 | 3,5200 | 3,5248 | 3,5248 | 21.135 |
| 08 gen 2024 | 3,6000 | 3,5600 | 3,4900 | 3,5372 | 3,5372 | 7.891 |
| 05 gen 2024 | 3,7275 | 3,7067 | 3,5652 | 3,7067 | 3,7067 | 6.825 |
| 04 gen 2024 | 3,7675 | 3,7650 | 3,7048 | 3,7400 | 3,7400 | 38.698 |
| 03 gen 2024 | 3,8000 | 3,8300 | 3,7350 | 3,7350 | 3,7350 | 33.326 |
| 02 gen 2024 | 3,5675 | 3,8050 | 3,5900 | 3,6100 | 3,6100 | 45.853 |
| 29 dic 2023 | 3,6000 | 3,6900 | 3,5350 | 3,5405 | 3,5405 | 8.819 |
| 28 dic 2023 | 3,5725 | 3,6650 | 3,5850 | 3,5950 | 3,5950 | 20.193 |
| 27 dic 2023 | 3,4950 | 3,5900 | 3,4850 | 3,5471 | 3,5471 | 19.412 |
| 22 dic 2023 | 3,3775 | 3,5300 | 3,3650 | 3,4575 | 3,4575 | 26.170 |
| 21 dic 2023 | 3,5225 | 3,5350 | 3,3900 | 3,4650 | 3,4650 | 35.591 |
| 20 dic 2023 | 3,6000 | 3,6050 | 3,5300 | 3,5500 | 3,5500 | 10.123 |
| 19 dic 2023 | 3,7075 | 3,7400 | 3,5774 | 3,6000 | 3,6000 | 29.660 |
| 18 dic 2023 | 3,7175 | 3,8400 | 3,6850 | 3,7677 | 3,7677 | 21.986 |
| 15 dic 2023 | 3,6050 | 3,6502 | 3,5050 | 3,6450 | 3,6450 | 12.982 |
| 14 dic 2023 | 3,6000 | 3,6600 | 3,5600 | 3,6311 | 3,6311 | 12.745 |
| 13 dic 2023 | 3,3875 | 3,5900 | 3,4300 | 3,5352 | 3,5352 | 8.017 |
| 12 dic 2023 | 3,2700 | 3,5750 | 3,3650 | 3,3800 | 3,3800 | 30.278 |
| 11 dic 2023 | 3,2350 | 3,3202 | 3,2300 | 3,3067 | 3,3067 | 19.155 |
| 08 dic 2023 | 3,1025 | 3,3250 | 3,0800 | 3,2606 | 3,2606 | 63.130 |
| 07 dic 2023 | 3,1475 | 3,1550 | 3,0300 | 3,0622 | 3,0622 | 43.987 |
| 06 dic 2023 | 2,9525 | 2,9900 | 2,9250 | 2,9559 | 2,9559 | 31.356 |
| 05 dic 2023 | 2,9875 | 3,0050 | 2,9652 | 2,9727 | 2,9727 | 3.004 |
| 04 dic 2023 | 3,0000 | 3,0850 | 2,8800 | 3,0175 | 3,0175 | 5.726 |
| 01 dic 2023 | 3,0200 | 3,0175 | 2,9800 | 3,0175 | 3,0175 | 6.985 |
| *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.