Italia markets open in 3 hours 23 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0638 -0,0008 (-0,07%) Bitcoin EUR
58.169,44 -215,84 (-0,37%) CMC Crypto 200
1.274,14 +388,60 (+42,11%)
Pharma Mar, S.A. (0RC6.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:20PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 26,81 | 26,72 | 26,32 | 26,62 | 26,62 | 151 |
| 17 apr 2024 | 26,81 | 26,66 | 26,24 | 26,66 | 26,66 | 1.249 |
| 16 apr 2024 | 26,99 | 26,92 | 26,26 | 26,52 | 26,52 | 2.821 |
| 15 apr 2024 | 27,71 | 27,68 | 27,10 | 27,10 | 27,10 | 2.508 |
| 12 apr 2024 | 27,75 | 28,46 | 27,72 | 28,30 | 28,30 | 1.100 |
| 11 apr 2024 | 27,79 | 28,14 | 27,62 | 27,71 | 27,71 | 3.188 |
| 10 apr 2024 | 28,47 | 28,42 | 27,80 | 27,80 | 27,80 | 2.112 |
| 09 apr 2024 | 28,02 | 28,86 | 28,08 | 28,46 | 28,46 | 1.778 |
| 08 apr 2024 | 27,95 | 28,30 | 27,72 | 28,16 | 28,16 | 1.942 |
| 05 apr 2024 | 28,65 | 28,10 | 27,92 | 27,98 | 27,98 | 658 |
| 04 apr 2024 | 28,02 | 28,50 | 28,26 | 28,34 | 28,34 | 1.260 |
| 03 apr 2024 | 28,00 | 28,22 | 27,82 | 28,16 | 28,16 | 2.144 |
| 02 apr 2024 | 28,49 | 28,74 | 27,86 | 28,07 | 28,07 | 7.394 |
| 28 mar 2024 | 28,69 | 29,00 | 28,01 | 28,74 | 28,74 | 5.221 |
| 27 mar 2024 | 28,57 | 28,68 | 28,08 | 28,41 | 28,41 | 2.491 |
| 26 mar 2024 | 28,04 | 28,16 | 27,78 | 28,11 | 28,11 | 2.081 |
| 25 mar 2024 | 28,80 | 28,60 | 27,86 | 28,05 | 28,05 | 4.273 |
| 22 mar 2024 | 29,00 | 29,00 | 28,10 | 28,18 | 28,18 | 1.717 |
| 21 mar 2024 | 29,29 | 29,38 | 28,70 | 28,89 | 28,89 | 828 |
| 20 mar 2024 | 28,80 | 29,18 | 28,68 | 29,07 | 29,07 | 1.202 |
| 19 mar 2024 | 28,90 | 29,20 | 28,70 | 28,96 | 28,96 | 2.893 |
| 18 mar 2024 | 28,55 | 29,02 | 28,48 | 28,58 | 28,58 | 1.598 |
| 15 mar 2024 | 29,16 | 29,44 | 28,42 | 28,70 | 28,70 | 5.924 |
| 14 mar 2024 | 29,96 | 29,74 | 29,20 | 29,20 | 29,20 | 2.666 |
| 13 mar 2024 | 30,11 | 30,62 | 29,44 | 30,00 | 30,00 | 3.287 |
| 12 mar 2024 | 31,40 | 31,02 | 30,34 | 30,36 | 30,36 | 660 |
| 11 mar 2024 | 31,26 | 31,04 | 30,30 | 30,62 | 30,62 | 1.763 |
| 08 mar 2024 | 30,50 | 30,96 | 29,92 | 30,34 | 30,34 | 3.226 |
| 07 mar 2024 | 29,60 | 30,58 | 29,40 | 30,37 | 30,37 | 1.147 |
| 06 mar 2024 | 30,01 | 30,01 | 29,50 | 29,80 | 29,80 | 2.172 |
| 05 mar 2024 | 29,90 | 30,34 | 29,40 | 29,84 | 29,84 | 3.420 |
| 04 mar 2024 | 30,50 | 30,68 | 29,70 | 29,98 | 29,98 | 2.583 |
| 01 mar 2024 | 30,29 | 30,84 | 29,78 | 30,53 | 30,53 | 1.212 |
| 29 feb 2024 | 31,61 | 32,06 | 30,40 | 30,45 | 30,45 | 3.263 |
| 28 feb 2024 | 33,62 | 34,00 | 31,56 | 31,73 | 31,73 | 1.865 |
| 27 feb 2024 | 32,49 | 33,60 | 32,50 | 33,11 | 33,11 | 3.582 |
| 26 feb 2024 | 32,41 | 32,82 | 32,34 | 32,54 | 32,54 | 2.453 |
| 23 feb 2024 | 33,39 | 32,42 | 32,06 | 32,26 | 32,26 | 1.651 |
| 22 feb 2024 | 33,16 | 33,30 | 32,94 | 32,99 | 32,99 | 249 |
| 21 feb 2024 | 33,60 | 33,25 | 32,88 | 33,16 | 33,16 | 1.029 |
| 20 feb 2024 | 33,86 | 33,74 | 33,22 | 33,47 | 33,47 | 515 |
| 19 feb 2024 | 33,80 | 33,71 | 33,02 | 33,62 | 33,62 | 1.019 |
| 16 feb 2024 | 35,61 | 35,22 | 34,06 | 34,06 | 34,06 | 1.182 |
| 15 feb 2024 | 34,89 | 35,00 | 34,72 | 34,88 | 34,88 | 904 |
| 14 feb 2024 | 34,99 | 35,02 | 34,82 | 34,92 | 34,92 | 3.088 |
| 13 feb 2024 | 36,04 | 35,41 | 34,92 | 35,04 | 35,04 | 1.076 |
| 12 feb 2024 | 35,79 | 35,86 | 35,32 | 35,51 | 35,51 | 592 |
| 09 feb 2024 | 35,28 | 36,06 | 35,60 | 35,73 | 35,73 | 1.117 |
| 08 feb 2024 | 36,49 | 37,16 | 36,22 | 36,88 | 36,88 | 1.309 |
| 07 feb 2024 | 37,39 | 37,52 | 36,67 | 36,67 | 36,67 | 167 |
| 06 feb 2024 | 37,29 | 37,52 | 37,02 | 37,42 | 37,42 | 448 |
| 05 feb 2024 | 36,98 | 37,10 | 36,50 | 37,08 | 37,08 | 1.651 |
| 02 feb 2024 | 37,21 | 38,04 | 37,04 | 37,08 | 37,08 | 154 |
| 01 feb 2024 | 38,58 | 38,30 | 37,52 | 37,91 | 37,91 | 669 |
| 31 gen 2024 | 39,50 | 39,52 | 38,54 | 38,76 | 38,76 | 1.203 |
| 30 gen 2024 | 41,29 | 41,24 | 40,00 | 40,33 | 40,33 | 349 |
| 29 gen 2024 | 40,57 | 41,14 | 39,94 | 40,71 | 40,71 | 534 |
| 26 gen 2024 | 41,49 | 41,49 | 40,52 | 40,78 | 40,78 | 906 |
| 25 gen 2024 | 42,01 | 42,18 | 41,20 | 41,20 | 41,20 | 1.155 |
| 24 gen 2024 | 40,00 | 41,90 | 40,44 | 41,59 | 41,59 | 1.113 |
| 23 gen 2024 | 38,81 | 40,14 | 38,84 | 39,88 | 39,88 | 2.343 |
| 22 gen 2024 | 38,89 | 38,86 | 38,20 | 38,79 | 38,79 | 509 |
| 19 gen 2024 | 37,80 | 38,76 | 37,90 | 38,24 | 38,24 | 1.191 |
| 18 gen 2024 | 38,01 | 38,38 | 37,74 | 38,02 | 38,02 | 2.459 |
| 17 gen 2024 | 38,99 | 38,88 | 38,22 | 38,46 | 38,46 | 1.650 |
| 16 gen 2024 | 39,77 | 39,90 | 39,34 | 39,38 | 39,38 | 1.369 |
| 15 gen 2024 | 39,40 | 40,04 | 38,90 | 39,30 | 39,30 | 1.428 |
| 12 gen 2024 | 39,89 | 40,76 | 39,97 | 40,18 | 40,18 | 915 |
| 11 gen 2024 | 41,98 | 41,82 | 39,80 | 40,00 | 40,00 | 1.782 |
| 10 gen 2024 | 42,52 | 42,52 | 41,46 | 41,46 | 41,46 | 2.946 |
| 09 gen 2024 | 42,19 | 42,80 | 41,56 | 42,19 | 42,19 | 2.983 |
| 08 gen 2024 | 41,49 | 42,56 | 41,36 | 42,47 | 42,47 | 2.021 |
| 05 gen 2024 | 41,64 | 41,98 | 41,00 | 41,11 | 41,11 | 2.189 |
| 04 gen 2024 | 41,90 | 43,46 | 41,54 | 42,48 | 42,48 | 2.301 |
| 03 gen 2024 | 42,37 | 42,80 | 42,06 | 42,19 | 42,19 | 2.807 |
| 02 gen 2024 | 42,60 | 42,48 | 41,36 | 41,98 | 41,98 | 3.642 |
| 29 dic 2023 | 42,29 | 42,54 | 40,84 | 41,49 | 41,49 | 9.092 |
| 28 dic 2023 | 42,09 | 42,84 | 42,43 | 42,44 | 42,44 | 3.693 |
| 27 dic 2023 | 41,80 | 43,10 | 42,26 | 42,53 | 42,53 | 1.517 |
| 22 dic 2023 | 42,81 | 43,14 | 42,06 | 42,86 | 42,86 | 3.408 |
| 21 dic 2023 | 42,81 | 43,14 | 40,96 | 42,90 | 42,90 | 4.039 |
| 20 dic 2023 | 43,83 | 43,54 | 42,99 | 43,06 | 43,06 | 1.393 |
| 19 dic 2023 | 42,40 | 43,74 | 42,46 | 43,18 | 43,18 | 1.963 |
| 18 dic 2023 | 42,01 | 42,94 | 41,72 | 42,20 | 42,20 | 2.065 |
| 15 dic 2023 | 41,64 | 42,40 | 41,92 | 42,02 | 42,02 | 4.511 |
| 14 dic 2023 | 41,60 | 42,50 | 41,50 | 42,37 | 42,37 | 1.585 |
| 13 dic 2023 | 41,60 | 41,78 | 41,12 | 41,76 | 41,76 | 1.453 |
| 12 dic 2023 | 39,40 | 41,12 | 38,82 | 39,45 | 39,45 | 1.296 |
| 11 dic 2023 | 38,50 | 39,38 | 38,88 | 39,30 | 39,30 | 2.476 |
| 08 dic 2023 | 38,29 | 39,60 | 38,83 | 39,02 | 39,02 | 2.275 |
| 07 dic 2023 | 38,85 | 39,08 | 38,24 | 38,88 | 38,88 | 2.648 |
| 06 dic 2023 | 38,99 | 39,26 | 38,28 | 39,08 | 39,08 | 5.631 |
| 05 dic 2023 | 38,81 | 39,12 | 37,32 | 38,96 | 38,96 | 4.055 |
| 04 dic 2023 | 38,50 | 39,72 | 38,52 | 38,76 | 38,76 | 1.240 |
| 01 dic 2023 | 39,79 | 39,12 | 38,26 | 38,44 | 38,44 | 2.941 |
| 30 nov 2023 | 39,79 | 39,92 | 39,20 | 39,20 | 39,20 | 4.230 |
| 29 nov 2023 | 38,93 | 39,50 | 38,64 | 39,42 | 39,42 | 1.967 |
| 28 nov 2023 | 38,11 | 38,66 | 37,00 | 38,45 | 38,45 | 3.715 |
| 27 nov 2023 | 38,70 | 39,10 | 38,21 | 38,66 | 38,66 | 312 |
| 24 nov 2023 | 38,81 | 38,86 | 38,50 | 38,71 | 38,71 | 1.658 |
| *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.