Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.289,60 +203,80 (+0,54%) Nasdaq
15.943,13 +331,37 (+2,12%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,75 +0,18 (+0,22%) Bitcoin EUR
59.814,35 -662,20 (-1,09%)
Vertex Pharmaceuticals Incorporated (0QZU.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 396,54 | 399,62 | 393,25 | 397,48 | 397,48 | 24.438 |
| 25 apr 2024 | 402,67 | 404,62 | 393,37 | 400,35 | 400,35 | 1.046 |
| 24 apr 2024 | 404,02 | 406,85 | 399,28 | 401,33 | 401,33 | 362 |
| 23 apr 2024 | 403,60 | 406,85 | 403,60 | 405,06 | 405,06 | 464 |
| 22 apr 2024 | 397,74 | 405,17 | 396,07 | 405,17 | 405,17 | 514 |
| 19 apr 2024 | 393,00 | 396,99 | 393,00 | 393,50 | 393,50 | 2.056 |
| 18 apr 2024 | 394,19 | 394,83 | 391,12 | 393,42 | 393,42 | 279 |
| 17 apr 2024 | 397,05 | 397,83 | 392,25 | 392,91 | 392,91 | 2.650 |
| 16 apr 2024 | 396,02 | 398,49 | 393,00 | 395,05 | 395,05 | 443 |
| 15 apr 2024 | 400,45 | 402,39 | 397,85 | 397,85 | 397,85 | 2.726 |
| 12 apr 2024 | 400,00 | 400,91 | 394,63 | 395,45 | 395,45 | 691 |
| 11 apr 2024 | 403,50 | 404,04 | 398,98 | 402,99 | 402,99 | 417 |
| 10 apr 2024 | 399,99 | 400,98 | 394,76 | 396,40 | 396,40 | 922 |
| 09 apr 2024 | 405,88 | 406,48 | 399,66 | 401,80 | 401,80 | 70.366 |
| 08 apr 2024 | 402,42 | 404,66 | 399,00 | 403,90 | 403,90 | 1.260 |
| 05 apr 2024 | 405,93 | 409,54 | 400,64 | 409,03 | 409,03 | 1.050 |
| 04 apr 2024 | 410,33 | 412,62 | 408,69 | 409,43 | 409,43 | 1.360 |
| 03 apr 2024 | 410,48 | 414,15 | 410,17 | 410,81 | 410,81 | 631 |
| 02 apr 2024 | 421,00 | 421,00 | 407,66 | 407,66 | 407,66 | 2.810 |
| 28 mar 2024 | 417,62 | 420,50 | 415,54 | 419,07 | 419,07 | 772 |
| 27 mar 2024 | 420,33 | 420,42 | 412,56 | 416,34 | 416,34 | 1.106 |
| 26 mar 2024 | 417,38 | 418,83 | 415,03 | 418,06 | 418,06 | 1.836 |
| 25 mar 2024 | 415,76 | 418,22 | 414,77 | 417,94 | 417,94 | 1.026 |
| 22 mar 2024 | 417,76 | 417,99 | 412,37 | 415,55 | 415,55 | 1.185 |
| 21 mar 2024 | 416,00 | 418,98 | 413,74 | 417,00 | 417,00 | 1.958 |
| 20 mar 2024 | 414,33 | 415,38 | 409,50 | 412,61 | 412,61 | 785 |
| 19 mar 2024 | 412,79 | 415,20 | 410,89 | 414,18 | 414,18 | 318 |
| 18 mar 2024 | 409,46 | 415,46 | 409,02 | 413,81 | 413,81 | 1.358 |
| 15 mar 2024 | 409,18 | 411,63 | 407,31 | 408,00 | 408,00 | 664 |
| 14 mar 2024 | 413,58 | 414,11 | 408,37 | 409,36 | 409,36 | 1.284 |
| 13 mar 2024 | 411,39 | 415,92 | 410,24 | 412,91 | 412,91 | 714 |
| 12 mar 2024 | 413,00 | 414,30 | 409,02 | 412,29 | 412,29 | 512 |
| 11 mar 2024 | 418,00 | 418,00 | 409,52 | 414,55 | 414,55 | 611 |
| 08 mar 2024 | 412,34 | 415,85 | 410,54 | 414,86 | 414,86 | 3.817 |
| 07 mar 2024 | 416,90 | 417,79 | 411,61 | 412,28 | 412,28 | 352 |
| 06 mar 2024 | 414,23 | 418,50 | 411,76 | 412,34 | 412,34 | 721 |
| 05 mar 2024 | 424,68 | 425,49 | 414,05 | 414,24 | 414,24 | 2.202 |
| 04 mar 2024 | 432,80 | 433,90 | 424,14 | 424,54 | 424,54 | 1.538 |
| 01 mar 2024 | 423,24 | 432,52 | 420,30 | 432,35 | 432,35 | 1.128 |
| 29 feb 2024 | 428,51 | 429,09 | 420,26 | 424,06 | 424,06 | 409 |
| 28 feb 2024 | 440,00 | 441,58 | 425,73 | 426,27 | 426,27 | 664 |
| 27 feb 2024 | 434,13 | 436,29 | 431,02 | 433,01 | 433,01 | 527 |
| 26 feb 2024 | 430,26 | 433,74 | 426,00 | 432,75 | 432,75 | 990 |
| 23 feb 2024 | 429,46 | 434,45 | 429,46 | 430,46 | 430,46 | 2.679 |
| 22 feb 2024 | 420,35 | 427,23 | 419,85 | 426,75 | 426,75 | 1.264 |
| 21 feb 2024 | 421,01 | 423,39 | 416,90 | 416,94 | 416,94 | 962 |
| 20 feb 2024 | 422,00 | 424,89 | 417,06 | 417,07 | 417,07 | 918 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 426,34 | 427,04 | 421,49 | 424,47 | 424,47 | 976 |
| 15 feb 2024 | 419,79 | 426,17 | 418,22 | 425,60 | 425,60 | 653 |
| 14 feb 2024 | 418,81 | 419,70 | 414,41 | 414,91 | 414,91 | 2.178 |
| 13 feb 2024 | 417,36 | 419,41 | 413,21 | 413,43 | 413,43 | 390 |
| 12 feb 2024 | 420,24 | 421,43 | 416,00 | 417,24 | 417,24 | 1.117 |
| 09 feb 2024 | 425,96 | 425,96 | 419,55 | 423,04 | 423,04 | 1.209 |
| 08 feb 2024 | 422,00 | 424,47 | 417,20 | 423,59 | 423,59 | 575 |
| 07 feb 2024 | 417,36 | 426,49 | 416,65 | 424,65 | 424,65 | 978 |
| 06 feb 2024 | 429,74 | 429,99 | 410,78 | 414,54 | 414,54 | 2.322 |
| 05 feb 2024 | 425,30 | 430,38 | 421,28 | 429,41 | 429,41 | 878 |
| 02 feb 2024 | 429,72 | 431,36 | 424,25 | 427,54 | 427,54 | 833 |
| 01 feb 2024 | 435,60 | 435,60 | 430,77 | 434,10 | 434,10 | 718 |
| 31 gen 2024 | 441,31 | 444,00 | 430,82 | 430,98 | 430,98 | 3.346 |
| 30 gen 2024 | 430,68 | 446,29 | 430,26 | 445,82 | 445,82 | 8.128 |
| 29 gen 2024 | 432,00 | 432,23 | 429,34 | 431,96 | 431,96 | 494 |
| 26 gen 2024 | 431,03 | 431,97 | 428,50 | 430,35 | 430,35 | 765 |
| 25 gen 2024 | 428,51 | 431,21 | 427,07 | 429,64 | 429,64 | 1.541 |
| 24 gen 2024 | 435,48 | 435,48 | 424,24 | 427,78 | 427,78 | 1.709 |
| 23 gen 2024 | 440,11 | 441,28 | 436,20 | 439,25 | 439,25 | 19.459 |
| 22 gen 2024 | 438,72 | 443,84 | 438,13 | 443,84 | 443,84 | 450 |
| 19 gen 2024 | 433,52 | 434,97 | 429,50 | 433,15 | 433,15 | 1.987 |
| 18 gen 2024 | 431,30 | 432,76 | 425,39 | 432,76 | 432,76 | 1.454 |
| 17 gen 2024 | 437,50 | 439,48 | 432,22 | 433,43 | 433,43 | 792 |
| 16 gen 2024 | 433,40 | 437,26 | 430,50 | 434,93 | 434,93 | 1.425 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 432,49 | 434,98 | 431,19 | 433,22 | 433,22 | 1.778 |
| 11 gen 2024 | 422,72 | 430,38 | 422,72 | 430,18 | 430,18 | 1.030 |
| 10 gen 2024 | 421,01 | 423,69 | 418,51 | 423,45 | 423,45 | 4.903 |
| 09 gen 2024 | 419,08 | 420,31 | 415,33 | 419,28 | 419,28 | 69.696 |
| 08 gen 2024 | 416,07 | 416,62 | 413,05 | 414,71 | 414,71 | 440 |
| 05 gen 2024 | 416,15 | 418,28 | 414,76 | 416,11 | 416,11 | 5.194 |
| 04 gen 2024 | 410,71 | 418,44 | 410,71 | 416,89 | 416,89 | 4.937 |
| 03 gen 2024 | 412,68 | 413,97 | 408,26 | 409,34 | 409,34 | 2.073 |
| 02 gen 2024 | 405,00 | 412,17 | 403,17 | 411,82 | 411,82 | 2.463 |
| 29 dic 2023 | 408,80 | 409,79 | 406,83 | 407,03 | 407,03 | 314 |
| 28 dic 2023 | 409,31 | 411,97 | 409,31 | 409,40 | 409,40 | 354 |
| 27 dic 2023 | 407,55 | 408,98 | 406,77 | 406,77 | 406,77 | 367 |
| 22 dic 2023 | 403,55 | 406,96 | 402,35 | 405,04 | 405,04 | 91 |
| 21 dic 2023 | 404,25 | 404,49 | 398,27 | 400,07 | 400,07 | 524 |
| 20 dic 2023 | 403,13 | 405,99 | 401,00 | 405,97 | 405,97 | 499 |
| 19 dic 2023 | 399,65 | 403,60 | 395,45 | 403,30 | 403,30 | 2.876 |
| 18 dic 2023 | 413,45 | 413,45 | 400,41 | 402,94 | 402,94 | 436 |
| 15 dic 2023 | 408,58 | 408,58 | 400,58 | 408,04 | 408,04 | 2.000 |
| 14 dic 2023 | 403,00 | 405,23 | 396,28 | 403,59 | 403,59 | 14.028 |
| 13 dic 2023 | 380,95 | 397,51 | 375,49 | 397,43 | 397,43 | 4.337 |
| 12 dic 2023 | 360,86 | 361,44 | 355,61 | 357,47 | 357,47 | 190 |
| 11 dic 2023 | 353,05 | 357,59 | 351,59 | 357,39 | 357,39 | 3.658 |
| 08 dic 2023 | 354,30 | 354,30 | 348,62 | 351,09 | 351,09 | 2.827 |
| 07 dic 2023 | 354,98 | 355,23 | 349,15 | 353,97 | 353,97 | 584 |
| 06 dic 2023 | 352,38 | 356,28 | 351,17 | 354,21 | 354,21 | 1.035 |
| 05 dic 2023 | 349,82 | 355,18 | 349,33 | 352,52 | 352,52 | 1.462 |
| 04 dic 2023 | 349,20 | 352,80 | 347,54 | 350,43 | 350,43 | 1.606 |
| *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.