Italia Markets close in 18 mins

ABIVAX Société Anonyme (0RA9.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,980,00 (0,00%)
In data: 03:34PM BST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202412,9413,0012,9412,9812,9866
21 giu 202412,9812,9812,9812,9812,9815
20 giu 202413,0013,1213,0013,1213,12282
19 giu 2024------
18 giu 202412,7212,7612,5512,5512,55483
17 giu 202411,9012,2211,8012,0012,00673
14 giu 202412,6012,6012,0612,0612,06410
13 giu 202412,8413,0012,8213,0013,00179
12 giu 202413,3013,3013,0813,1813,18133
11 giu 202413,2813,5413,2813,4413,44615
10 giu 202412,9012,9612,9012,9612,96119
07 giu 202412,6812,8412,6612,8412,84402
06 giu 202412,7012,7012,7012,7012,7067
05 giu 202412,4012,5412,4012,5412,54185
04 giu 202412,2812,4012,1812,4012,4049
03 giu 202412,5012,5212,5012,5012,5021
31 mag 2024------
30 mag 202412,2412,3012,2412,3012,3049
29 mag 202412,4212,4212,4212,4212,42104
28 mag 202412,8012,8012,8012,8012,80148
24 mag 2024------
23 mag 202413,3413,3413,3413,3413,34887
22 mag 202413,2613,2613,2613,2613,26-
21 mag 202413,0213,0212,7812,7812,78296
20 mag 202413,0413,0413,0413,0413,04181
17 mag 2024------
16 mag 202412,9712,9712,9712,9712,97329
15 mag 202413,0413,0813,0413,0813,08269
14 mag 202413,1413,1413,1413,1413,14124
13 mag 202413,2213,2213,2213,2213,22117
10 mag 202413,4413,4613,4413,4613,46256
09 mag 202413,2213,2213,2013,2013,20229
08 mag 202413,7013,7413,4713,4713,479.456
07 mag 202414,0414,0413,8814,0214,02605
03 mag 202414,0014,0014,0014,0014,0021
02 mag 202413,9913,9913,9913,9913,991.291
01 mag 2024------
30 apr 202414,8014,8014,6214,7614,761.670
29 apr 202415,1515,1515,1515,1515,15271
26 apr 202414,8214,8214,7614,8214,82834
25 apr 202414,7414,7614,7414,7414,74937
24 apr 202415,0215,1014,9415,1015,10759
23 apr 202414,7015,1814,7015,1815,182.512
22 apr 202414,4214,5214,3814,4914,491.091
19 apr 202414,1614,1614,1514,1614,16680
18 apr 202414,0614,2214,0614,1214,121.683
17 apr 202414,0714,1613,9413,9413,941.255
16 apr 202413,7514,0013,6213,6213,62970
15 apr 202413,9013,9813,8713,9813,981.119
12 apr 202414,1014,1013,7813,7813,785.963
11 apr 202414,0714,9214,0514,1614,1614.315
10 apr 202413,9013,9013,4813,7913,791.872
09 apr 202413,9214,0413,9214,0314,031.130
08 apr 202414,1414,1614,1314,1414,143.699
05 apr 202414,0614,1613,9014,0914,093.216
04 apr 202413,7014,1013,6813,6813,683.174
03 apr 202413,3213,5013,2413,5013,502.896
02 apr 202413,5013,5013,3013,4213,421.095
28 mar 202413,4013,4013,3113,4013,40811
27 mar 202413,0013,5013,0013,5013,50166
26 mar 202413,3413,4413,3413,3413,341.924
25 mar 202413,6213,6213,4413,4413,441.557
22 mar 202413,4413,5813,4413,5813,581.841
21 mar 202413,5813,6013,5513,5513,552.086
20 mar 202413,2413,6013,2413,5813,584.127
19 mar 202412,7812,9412,6412,9412,94903
18 mar 202412,6812,6812,6612,6612,66351
15 mar 202412,3412,6012,3412,6012,60548
14 mar 202412,1412,3611,9911,9911,996.839
13 mar 202412,1012,1512,0612,0612,062.899
12 mar 202412,1812,4212,1812,4212,42563
11 mar 202412,7412,8412,6412,6412,641.211
08 mar 2024------
07 mar 202413,6613,6613,0013,0013,001.064
06 mar 202413,4213,8613,3213,7313,731.300
05 mar 202413,2413,2413,0413,1813,181.391
04 mar 202413,3613,3612,4812,7612,762.748
01 mar 202413,3413,3412,9212,9212,92829
29 feb 202413,0013,0012,6212,6612,664.347
28 feb 202413,3213,7313,1213,1213,122.054
27 feb 202413,4613,5013,2313,5013,501.449
26 feb 202412,7213,7012,7213,2313,237.798
23 feb 202411,7412,3811,5611,7911,792.398
22 feb 202411,6811,7011,3511,6311,631.262
21 feb 202411,3211,4011,2511,2511,251.866
20 feb 202411,3411,4411,0611,1211,12473
19 feb 202411,1211,6011,1211,5811,581.667
16 feb 202411,2211,3211,2211,2611,261.403
15 feb 202411,3611,3611,2211,3311,33388
14 feb 202411,4011,4011,1511,3211,321.081
13 feb 202411,2211,3011,2211,3011,301.280
12 feb 202411,5411,7011,5211,7011,70748
09 feb 202411,4411,6811,4011,6011,60608
08 feb 202411,2211,4411,2211,3311,332.509
07 feb 202411,2611,2611,2611,2611,2611
06 feb 202411,2811,4111,2811,3011,30717
05 feb 202411,5611,7811,3611,7811,781.740
02 feb 202412,3012,3411,9212,0412,041.679
01 feb 202412,2212,2212,2212,2212,22432
31 gen 202411,8612,0911,8611,9711,9710.295
*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...