Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.961,71 -610,02 (-1,02%)
ABIVAX Société Anonyme (0RA9.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:57PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 14,82 | 14,82 | 14,76 | 14,82 | 14,82 | 834 |
| 25 apr 2024 | 14,74 | 14,76 | 14,74 | 14,74 | 14,74 | 937 |
| 24 apr 2024 | 15,02 | 15,10 | 14,94 | 15,10 | 15,10 | 759 |
| 23 apr 2024 | 14,70 | 15,18 | 14,70 | 15,18 | 15,18 | 2.512 |
| 22 apr 2024 | 14,42 | 14,52 | 14,38 | 14,49 | 14,49 | 1.091 |
| 19 apr 2024 | 14,16 | 14,16 | 14,15 | 14,16 | 14,16 | 680 |
| 18 apr 2024 | 14,06 | 14,22 | 14,06 | 14,12 | 14,12 | 1.683 |
| 17 apr 2024 | 14,07 | 14,16 | 13,94 | 13,94 | 13,94 | 1.255 |
| 16 apr 2024 | 13,75 | 14,00 | 13,62 | 13,62 | 13,62 | 970 |
| 15 apr 2024 | 13,90 | 13,98 | 13,87 | 13,98 | 13,98 | 1.119 |
| 12 apr 2024 | 14,10 | 14,10 | 13,78 | 13,78 | 13,78 | 5.963 |
| 11 apr 2024 | 14,07 | 14,92 | 14,05 | 14,16 | 14,16 | 14.315 |
| 10 apr 2024 | 13,90 | 13,90 | 13,48 | 13,79 | 13,79 | 1.872 |
| 09 apr 2024 | 13,92 | 14,04 | 13,92 | 14,03 | 14,03 | 1.130 |
| 08 apr 2024 | 14,14 | 14,16 | 14,13 | 14,14 | 14,14 | 3.699 |
| 05 apr 2024 | 14,06 | 14,16 | 13,90 | 14,09 | 14,09 | 3.216 |
| 04 apr 2024 | 13,70 | 14,10 | 13,68 | 13,68 | 13,68 | 3.174 |
| 03 apr 2024 | 13,32 | 13,50 | 13,24 | 13,50 | 13,50 | 2.896 |
| 02 apr 2024 | 13,50 | 13,50 | 13,30 | 13,42 | 13,42 | 1.095 |
| 28 mar 2024 | 13,40 | 13,40 | 13,31 | 13,40 | 13,40 | 811 |
| 27 mar 2024 | 13,00 | 13,50 | 13,00 | 13,50 | 13,50 | 166 |
| 26 mar 2024 | 13,34 | 13,44 | 13,34 | 13,34 | 13,34 | 1.924 |
| 25 mar 2024 | 13,62 | 13,62 | 13,44 | 13,44 | 13,44 | 1.557 |
| 22 mar 2024 | 13,44 | 13,58 | 13,44 | 13,58 | 13,58 | 1.841 |
| 21 mar 2024 | 13,58 | 13,60 | 13,55 | 13,55 | 13,55 | 2.086 |
| 20 mar 2024 | 13,24 | 13,60 | 13,24 | 13,58 | 13,58 | 4.127 |
| 19 mar 2024 | 12,78 | 12,94 | 12,64 | 12,94 | 12,94 | 903 |
| 18 mar 2024 | 12,68 | 12,68 | 12,66 | 12,66 | 12,66 | 351 |
| 15 mar 2024 | 12,34 | 12,60 | 12,34 | 12,60 | 12,60 | 548 |
| 14 mar 2024 | 12,14 | 12,36 | 11,99 | 11,99 | 11,99 | 6.839 |
| 13 mar 2024 | 12,10 | 12,15 | 12,06 | 12,06 | 12,06 | 2.899 |
| 12 mar 2024 | 12,18 | 12,42 | 12,18 | 12,42 | 12,42 | 563 |
| 11 mar 2024 | 12,74 | 12,84 | 12,64 | 12,64 | 12,64 | 1.211 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 13,66 | 13,66 | 13,00 | 13,00 | 13,00 | 1.064 |
| 06 mar 2024 | 13,42 | 13,86 | 13,32 | 13,73 | 13,73 | 1.300 |
| 05 mar 2024 | 13,24 | 13,24 | 13,04 | 13,18 | 13,18 | 1.391 |
| 04 mar 2024 | 13,36 | 13,36 | 12,48 | 12,76 | 12,76 | 2.748 |
| 01 mar 2024 | 13,34 | 13,34 | 12,92 | 12,92 | 12,92 | 829 |
| 29 feb 2024 | 13,00 | 13,00 | 12,62 | 12,66 | 12,66 | 4.347 |
| 28 feb 2024 | 13,32 | 13,73 | 13,12 | 13,12 | 13,12 | 2.054 |
| 27 feb 2024 | 13,46 | 13,50 | 13,23 | 13,50 | 13,50 | 1.449 |
| 26 feb 2024 | 12,72 | 13,70 | 12,72 | 13,23 | 13,23 | 7.798 |
| 23 feb 2024 | 11,74 | 12,38 | 11,56 | 11,79 | 11,79 | 2.398 |
| 22 feb 2024 | 11,68 | 11,70 | 11,35 | 11,63 | 11,63 | 1.262 |
| 21 feb 2024 | 11,32 | 11,40 | 11,25 | 11,25 | 11,25 | 1.866 |
| 20 feb 2024 | 11,34 | 11,44 | 11,06 | 11,12 | 11,12 | 473 |
| 19 feb 2024 | 11,12 | 11,60 | 11,12 | 11,58 | 11,58 | 1.667 |
| 16 feb 2024 | 11,22 | 11,32 | 11,22 | 11,26 | 11,26 | 1.403 |
| 15 feb 2024 | 11,36 | 11,36 | 11,22 | 11,33 | 11,33 | 388 |
| 14 feb 2024 | 11,40 | 11,40 | 11,15 | 11,32 | 11,32 | 1.081 |
| 13 feb 2024 | 11,22 | 11,30 | 11,22 | 11,30 | 11,30 | 1.280 |
| 12 feb 2024 | 11,54 | 11,70 | 11,52 | 11,70 | 11,70 | 748 |
| 09 feb 2024 | 11,44 | 11,68 | 11,40 | 11,60 | 11,60 | 608 |
| 08 feb 2024 | 11,22 | 11,44 | 11,22 | 11,33 | 11,33 | 2.509 |
| 07 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 11 |
| 06 feb 2024 | 11,28 | 11,41 | 11,28 | 11,30 | 11,30 | 717 |
| 05 feb 2024 | 11,56 | 11,78 | 11,36 | 11,78 | 11,78 | 1.740 |
| 02 feb 2024 | 12,30 | 12,34 | 11,92 | 12,04 | 12,04 | 1.679 |
| 01 feb 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | 432 |
| 31 gen 2024 | 11,86 | 12,09 | 11,86 | 11,97 | 11,97 | 10.295 |
| 30 gen 2024 | 12,11 | 12,12 | 12,02 | 12,12 | 12,12 | 2.014 |
| 29 gen 2024 | 11,44 | 11,96 | 11,44 | 11,54 | 11,54 | 848 |
| 26 gen 2024 | 11,12 | 11,50 | 10,96 | 11,43 | 11,43 | 4.160 |
| 25 gen 2024 | 10,76 | 10,98 | 10,64 | 10,64 | 10,64 | 1.297 |
| 24 gen 2024 | 10,88 | 10,88 | 10,68 | 10,68 | 10,68 | 1.880 |
| 23 gen 2024 | 10,70 | 10,75 | 10,68 | 10,68 | 10,68 | 2.434 |
| 22 gen 2024 | 10,44 | 10,78 | 10,37 | 10,78 | 10,78 | 6.426 |
| 19 gen 2024 | 10,80 | 11,04 | 10,18 | 10,26 | 10,26 | 17.806 |
| 18 gen 2024 | 10,82 | 11,48 | 10,46 | 11,46 | 11,46 | 14.358 |
| 17 gen 2024 | 10,20 | 10,60 | 10,14 | 10,20 | 10,20 | 5.027 |
| 16 gen 2024 | 10,00 | 10,26 | 9,93 | 10,22 | 10,22 | 3.877 |
| 15 gen 2024 | 10,06 | 10,06 | 9,72 | 10,00 | 10,00 | 2.369 |
| 12 gen 2024 | 10,06 | 10,10 | 9,98 | 10,00 | 10,00 | 4.681 |
| 11 gen 2024 | 9,95 | 9,96 | 9,82 | 9,86 | 9,86 | 5.730 |
| 10 gen 2024 | 10,04 | 10,04 | 9,85 | 9,85 | 9,85 | 2.360 |
| 09 gen 2024 | 10,16 | 10,40 | 10,02 | 10,09 | 10,09 | 4.209 |
| 08 gen 2024 | 9,64 | 9,90 | 9,64 | 9,86 | 9,86 | 3.238 |
| 05 gen 2024 | 9,64 | 9,78 | 9,61 | 9,68 | 9,68 | 4.087 |
| 04 gen 2024 | 9,84 | 9,90 | 9,77 | 9,90 | 9,90 | 2.457 |
| 03 gen 2024 | 9,50 | 9,76 | 9,42 | 9,76 | 9,76 | 28.991 |
| 02 gen 2024 | 9,82 | 9,89 | 9,48 | 9,85 | 9,85 | 22.919 |
| 29 dic 2023 | 9,97 | 10,06 | 9,82 | 9,82 | 9,82 | 7.456 |
| 28 dic 2023 | 10,14 | 10,14 | 9,80 | 9,98 | 9,98 | 7.080 |
| 27 dic 2023 | 10,22 | 10,30 | 9,92 | 9,92 | 9,92 | 1.540 |
| 22 dic 2023 | 9,84 | 10,02 | 9,76 | 9,89 | 9,89 | 4.735 |
| 21 dic 2023 | 9,63 | 9,66 | 9,62 | 9,66 | 9,66 | 555 |
| 20 dic 2023 | 10,20 | 10,20 | 9,70 | 9,84 | 9,84 | 55.666 |
| 19 dic 2023 | 9,93 | 10,20 | 9,47 | 9,60 | 9,60 | 41.000 |
| 18 dic 2023 | 9,82 | 9,82 | 9,41 | 9,68 | 9,68 | 2.682 |
| 15 dic 2023 | 9,80 | 9,87 | 9,61 | 9,61 | 9,61 | 4.708 |
| 14 dic 2023 | 9,89 | 10,08 | 9,53 | 9,78 | 9,78 | 8.405 |
| 13 dic 2023 | 9,48 | 9,62 | 9,33 | 9,62 | 9,62 | 374 |
| 12 dic 2023 | 9,35 | 9,54 | 9,32 | 9,50 | 9,50 | 8.277 |
| 11 dic 2023 | 9,76 | 9,76 | 9,40 | 9,68 | 9,68 | 1.003 |
| 08 dic 2023 | 9,76 | 9,94 | 9,68 | 9,74 | 9,74 | 49.974 |
| 07 dic 2023 | 9,73 | 9,75 | 9,64 | 9,69 | 9,69 | 2.594 |
| 06 dic 2023 | 9,71 | 9,85 | 9,60 | 9,74 | 9,74 | 1.487 |
| 05 dic 2023 | 9,36 | 9,73 | 9,26 | 9,26 | 9,26 | 6.481 |
| 04 dic 2023 | 9,67 | 9,67 | 9,26 | 9,40 | 9,40 | 14.037 |
| *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.