Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.748,92 +3.328,66 (+5,90%)
Hansa Biopharma AB (publ) (0RC7.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:53PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 28,63 | 29,90 | 28,42 | 28,49 | 28,49 | 2.628 |
| 18 apr 2024 | 29,02 | 29,32 | 27,90 | 28,56 | 28,56 | 8.373 |
| 17 apr 2024 | 29,10 | 29,48 | 29,00 | 29,38 | 29,38 | 1.534 |
| 16 apr 2024 | 28,08 | 29,56 | 29,56 | 29,56 | 29,56 | 38 |
| 15 apr 2024 | 30,27 | 29,84 | 28,42 | 29,25 | 29,25 | 15.962 |
| 12 apr 2024 | 32,10 | 32,00 | 30,40 | 31,35 | 31,35 | 9.138 |
| 11 apr 2024 | 29,70 | 29,80 | 29,12 | 29,80 | 29,80 | 1.769 |
| 10 apr 2024 | 30,23 | 30,20 | 29,84 | 30,04 | 30,04 | 876 |
| 09 apr 2024 | 29,92 | 29,90 | 29,56 | 29,84 | 29,84 | 2.711 |
| 08 apr 2024 | 31,42 | 31,50 | 30,00 | 30,28 | 30,28 | 9.975 |
| 05 apr 2024 | 31,77 | 32,00 | 31,50 | 32,00 | 32,00 | 1.128 |
| 04 apr 2024 | 30,91 | 32,20 | 30,84 | 31,86 | 31,86 | 4.289 |
| 03 apr 2024 | 30,85 | 31,23 | 30,28 | 31,23 | 31,23 | 5.708 |
| 02 apr 2024 | 31,46 | 33,28 | 30,78 | 30,97 | 30,97 | 14.193 |
| 28 mar 2024 | 29,49 | 29,66 | 29,10 | 29,10 | 29,10 | 1.671 |
| 27 mar 2024 | 28,71 | 29,36 | 28,70 | 29,36 | 29,36 | 1.714 |
| 26 mar 2024 | 29,10 | 29,00 | 28,90 | 29,00 | 29,00 | 3.515 |
| 25 mar 2024 | 28,55 | 29,24 | 28,18 | 28,74 | 28,74 | 7.728 |
| 22 mar 2024 | 28,90 | 29,16 | 28,88 | 29,16 | 29,16 | 3.994 |
| 21 mar 2024 | 29,23 | 29,48 | 28,89 | 29,18 | 29,18 | 8.342 |
| 20 mar 2024 | 28,43 | 29,00 | 28,02 | 28,87 | 28,87 | 8.103 |
| 19 mar 2024 | 28,49 | 28,98 | 28,40 | 28,42 | 28,42 | 5.906 |
| 18 mar 2024 | 28,32 | 28,72 | 28,10 | 28,10 | 28,10 | 1.566 |
| 15 mar 2024 | 29,66 | 29,70 | 28,56 | 28,98 | 28,98 | 1.053 |
| 14 mar 2024 | 29,90 | 30,50 | 29,40 | 29,82 | 29,82 | 3.786 |
| 13 mar 2024 | 31,01 | 30,76 | 29,82 | 30,16 | 30,16 | 2.428 |
| 12 mar 2024 | 31,17 | 31,58 | 30,86 | 31,58 | 31,58 | 1.698 |
| 11 mar 2024 | 31,38 | 32,52 | 31,20 | 32,03 | 32,03 | 5.691 |
| 08 mar 2024 | 31,24 | 31,46 | 31,00 | 31,00 | 31,00 | 572 |
| 07 mar 2024 | 30,44 | 31,32 | 30,10 | 30,60 | 30,60 | 1.776 |
| 06 mar 2024 | 30,11 | 30,90 | 30,10 | 30,90 | 30,90 | 2.326 |
| 05 mar 2024 | 30,64 | 30,84 | 30,26 | 30,26 | 30,26 | 1.652 |
| 04 mar 2024 | 31,58 | 31,96 | 30,64 | 31,35 | 31,35 | 7.162 |
| 01 mar 2024 | 31,34 | 32,26 | 31,40 | 31,71 | 31,71 | 758 |
| 29 feb 2024 | 31,42 | 31,58 | 31,12 | 31,51 | 31,51 | 2.437 |
| 28 feb 2024 | 32,47 | 32,60 | 31,10 | 32,56 | 32,56 | 2.784 |
| 27 feb 2024 | 32,26 | 32,68 | 31,62 | 32,68 | 32,68 | 4.627 |
| 26 feb 2024 | 31,71 | 32,24 | 31,29 | 31,57 | 31,57 | 3.872 |
| 23 feb 2024 | 32,67 | 33,20 | 31,66 | 33,20 | 33,20 | 2.034 |
| 22 feb 2024 | 33,18 | 32,71 | 32,18 | 32,71 | 32,71 | 2.543 |
| 21 feb 2024 | 33,27 | 33,04 | 32,18 | 33,00 | 33,00 | 4.050 |
| 20 feb 2024 | 33,55 | 33,20 | 32,94 | 32,95 | 32,95 | 5.322 |
| 19 feb 2024 | 34,42 | 34,76 | 33,00 | 33,29 | 33,29 | 11.924 |
| 16 feb 2024 | 34,48 | 35,28 | 34,20 | 34,70 | 34,70 | 18.801 |
| 15 feb 2024 | 33,92 | 34,42 | 33,42 | 34,10 | 34,10 | 4.142 |
| 14 feb 2024 | 35,58 | 35,22 | 33,80 | 34,23 | 34,23 | 5.834 |
| 13 feb 2024 | 36,55 | 36,58 | 35,16 | 35,22 | 35,22 | 621 |
| 12 feb 2024 | 37,04 | 36,86 | 36,06 | 36,44 | 36,44 | 3.787 |
| 09 feb 2024 | 38,33 | 38,00 | 36,90 | 37,82 | 37,82 | 7.016 |
| 08 feb 2024 | 38,46 | 40,36 | 37,36 | 39,47 | 39,47 | 1.243 |
| 07 feb 2024 | 39,34 | 38,98 | 38,44 | 38,70 | 38,70 | 1.836 |
| 06 feb 2024 | 36,88 | 40,24 | 36,36 | 38,56 | 38,56 | 29.106 |
| 05 feb 2024 | 31,11 | 36,65 | 31,06 | 36,12 | 36,12 | 5.186 |
| 02 feb 2024 | 34,50 | 34,30 | 32,46 | 34,30 | 34,30 | 1.027 |
| 01 feb 2024 | 35,54 | 35,82 | 35,00 | 35,02 | 35,02 | 728 |
| 31 gen 2024 | 34,62 | 35,56 | 34,68 | 35,56 | 35,56 | 67 |
| 30 gen 2024 | 34,81 | 34,76 | 34,13 | 34,62 | 34,62 | 1.092 |
| 29 gen 2024 | 31,67 | 35,88 | 30,62 | 34,64 | 34,64 | 6.415 |
| 26 gen 2024 | 30,31 | 32,00 | 30,28 | 32,00 | 32,00 | 1.027 |
| 25 gen 2024 | 30,68 | 30,80 | 30,02 | 30,62 | 30,62 | 8.077 |
| 24 gen 2024 | 30,50 | 30,58 | 29,94 | 30,11 | 30,11 | 4.363 |
| 23 gen 2024 | 30,78 | 31,48 | 30,13 | 30,13 | 30,13 | 6.896 |
| 22 gen 2024 | 33,00 | 33,00 | 30,42 | 31,25 | 31,25 | 2.406 |
| 19 gen 2024 | 33,60 | 33,40 | 32,40 | 33,40 | 33,40 | 1.009 |
| 18 gen 2024 | 34,37 | 34,28 | 33,22 | 33,97 | 33,97 | 4.198 |
| 17 gen 2024 | 35,17 | 35,26 | 33,12 | 34,42 | 34,42 | 6.451 |
| 16 gen 2024 | 33,55 | 35,28 | 33,50 | 34,66 | 34,66 | 9.146 |
| 15 gen 2024 | 35,20 | 35,42 | 33,46 | 34,19 | 34,19 | 9.931 |
| 12 gen 2024 | 34,37 | 34,78 | 32,48 | 32,61 | 32,61 | 13.968 |
| 11 gen 2024 | 36,86 | 36,86 | 33,50 | 34,20 | 34,20 | 14.297 |
| 10 gen 2024 | 33,10 | 36,26 | 32,22 | 35,72 | 35,72 | 23.412 |
| 09 gen 2024 | 33,39 | 35,22 | 31,34 | 32,75 | 32,75 | 30.168 |
| 08 gen 2024 | 27,22 | 32,70 | 27,04 | 27,04 | 27,04 | 15.731 |
| 05 gen 2024 | 25,74 | 25,62 | 25,08 | 25,30 | 25,30 | 1.161 |
| 04 gen 2024 | 26,15 | 26,00 | 25,30 | 26,00 | 26,00 | 2.541 |
| 03 gen 2024 | 27,58 | 27,90 | 25,93 | 26,30 | 26,30 | 10.675 |
| 02 gen 2024 | 26,33 | 27,74 | 25,86 | 26,13 | 26,13 | 16.571 |
| 29 dic 2023 | 28,53 | 27,29 | 26,21 | 26,79 | 26,79 | 25.600 |
| 28 dic 2023 | 26,89 | 29,26 | 27,00 | 28,20 | 28,20 | 6.526 |
| 27 dic 2023 | 24,65 | 27,14 | 25,18 | 27,14 | 27,14 | 12.314 |
| 22 dic 2023 | 23,13 | 24,66 | 23,12 | 24,66 | 24,66 | 7.310 |
| 21 dic 2023 | 23,44 | 23,54 | 22,82 | 22,99 | 22,99 | 11.208 |
| 20 dic 2023 | 23,03 | 23,54 | 22,96 | 23,54 | 23,54 | 7.224 |
| 19 dic 2023 | 24,90 | 25,42 | 22,14 | 22,75 | 22,75 | 28.576 |
| 18 dic 2023 | 25,94 | 26,10 | 24,90 | 25,10 | 25,10 | 4.354 |
| 15 dic 2023 | 26,01 | 26,54 | 25,36 | 26,32 | 26,32 | 8.788 |
| 14 dic 2023 | 25,62 | 26,90 | 25,36 | 26,26 | 26,26 | 8.894 |
| 13 dic 2023 | 24,63 | 25,53 | 23,54 | 25,34 | 25,34 | 8.979 |
| 12 dic 2023 | 22,70 | 25,08 | 23,76 | 24,14 | 24,14 | 2.916 |
| 11 dic 2023 | 23,17 | 23,20 | 22,12 | 22,56 | 22,56 | 6.178 |
| 08 dic 2023 | 22,99 | 24,04 | 23,24 | 23,56 | 23,56 | 18.265 |
| 07 dic 2023 | 23,61 | 23,82 | 22,68 | 23,23 | 23,23 | 20.194 |
| 06 dic 2023 | 23,26 | 23,42 | 22,08 | 23,42 | 23,42 | 16.297 |
| 05 dic 2023 | 24,90 | 25,84 | 23,52 | 23,52 | 23,52 | 3.896 |
| 04 dic 2023 | 25,37 | 26,16 | 24,90 | 25,21 | 25,21 | 37.608 |
| 01 dic 2023 | 25,90 | 25,96 | 24,50 | 25,50 | 25,50 | 20.690 |
| 30 nov 2023 | 26,05 | 26,00 | 25,02 | 25,43 | 25,43 | 10.752 |
| 29 nov 2023 | 25,47 | 26,04 | 25,46 | 25,92 | 25,92 | 33.533 |
| 28 nov 2023 | 26,01 | 25,64 | 25,02 | 25,37 | 25,37 | 7.699 |
| 27 nov 2023 | 26,15 | 26,62 | 25,50 | 25,92 | 25,92 | 16.023 |
| *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.