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
59.069,91 -632,34 (-1,06%)
Oryzon Genomics S.A. (0RDB.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:02PM 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 | 1,9740 | 2,0000 | 1,9740 | 2,0000 | 2,0000 | 511 |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 138 |
| 23 apr 2024 | 2,0350 | 2,0350 | 2,0200 | 2,0300 | 2,0300 | 127 |
| 22 apr 2024 | 1,9803 | 1,9803 | 1,9380 | 1,9800 | 1,9800 | 697 |
| 19 apr 2024 | 1,9200 | 1,9200 | 1,8940 | 1,9200 | 1,9200 | 70 |
| 18 apr 2024 | 1,9380 | 1,9380 | 1,9300 | 1,9300 | 1,9300 | 1.095 |
| 17 apr 2024 | 1,8720 | 1,9203 | 1,7960 | 1,7960 | 1,7960 | 655 |
| 16 apr 2024 | 1,8160 | 1,8160 | 1,7800 | 1,7800 | 1,7800 | 251 |
| 15 apr 2024 | 1,9300 | 1,9300 | 1,8900 | 1,8900 | 1,8900 | 37 |
| 12 apr 2024 | 2,0000 | 2,0000 | 1,9720 | 2,0000 | 2,0000 | 427 |
| 11 apr 2024 | 2,0000 | 2,0200 | 1,9700 | 1,9700 | 1,9700 | 286 |
| 10 apr 2024 | 2,0650 | 2,0650 | 2,0003 | 2,0003 | 2,0003 | 300 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 2,0900 | 2,0900 | 2,0750 | 2,0750 | 2,0750 | 1.785 |
| 05 apr 2024 | 2,0703 | 2,0703 | 2,0703 | 2,0703 | 2,0703 | 1.484 |
| 04 apr 2024 | 2,1400 | 2,1400 | 2,0000 | 2,0253 | 2,0253 | 2.116 |
| 03 apr 2024 | 1,9940 | 2,0803 | 1,9800 | 2,0803 | 2,0803 | 2.027 |
| 02 apr 2024 | 1,7740 | 1,9200 | 1,7740 | 1,9183 | 1,9183 | 2.080 |
| 28 mar 2024 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 5 |
| 27 mar 2024 | 1,7102 | 1,7102 | 1,7100 | 1,7100 | 1,7100 | 100 |
| 26 mar 2024 | 1,7100 | 1,7177 | 1,7100 | 1,7177 | 1,7177 | 183 |
| 25 mar 2024 | 1,7400 | 1,7400 | 1,7291 | 1,7320 | 1,7320 | 73 |
| 22 mar 2024 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 43 |
| 21 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 68 |
| 18 mar 2024 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | 29 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7520 | 1,7520 | 2.375 |
| 13 mar 2024 | 1,8620 | 1,8780 | 1,8220 | 1,8220 | 1,8220 | 3.402 |
| 12 mar 2024 | 1,8303 | 1,8303 | 1,8303 | 1,8303 | 1,8303 | 659 |
| 11 mar 2024 | 1,7480 | 1,7480 | 1,7282 | 1,7282 | 1,7282 | 753 |
| 08 mar 2024 | 1,6582 | 1,6582 | 1,6582 | 1,6582 | 1,6582 | 945 |
| 07 mar 2024 | 1,6022 | 1,6022 | 1,6020 | 1,6020 | 1,6020 | 1.072 |
| 06 mar 2024 | 1,6442 | 1,6442 | 1,6442 | 1,6442 | 1,6442 | 450 |
| 05 mar 2024 | 1,6322 | 1,6460 | 1,6322 | 1,6460 | 1,6460 | 900 |
| 04 mar 2024 | 1,6282 | 1,6282 | 1,6282 | 1,6282 | 1,6282 | 352 |
| 01 mar 2024 | 1,8340 | 1,8340 | 1,7502 | 1,7502 | 1,7502 | 346 |
| 29 feb 2024 | 1,8543 | 1,8543 | 1,8543 | 1,8543 | 1,8543 | 127 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 1,8643 | 1,8643 | 1,8643 | 1,8643 | 1,8643 | 57 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 24 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,8680 | 1,8903 | 1,8680 | 1,8903 | 1,8903 | 172 |
| 14 feb 2024 | 1,8660 | 1,8900 | 1,8660 | 1,8900 | 1,8900 | 3 |
| 13 feb 2024 | 1,8960 | 1,8960 | 1,8697 | 1,8697 | 1,8697 | 2.589 |
| 12 feb 2024 | 1,8800 | 1,8800 | 1,8660 | 1,8679 | 1,8679 | 2.604 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 5 |
| 06 feb 2024 | 1,9037 | 1,9037 | 1,9037 | 1,9037 | 1,9037 | 99 |
| 05 feb 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 10 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 1,9080 | 1,9080 | 1,8900 | 1,8900 | 1,8900 | 24 |
| 31 gen 2024 | 1,9203 | 1,9203 | 1,9203 | 1,9203 | 1,9203 | 106 |
| 30 gen 2024 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | 5 |
| 29 gen 2024 | - | - | - | - | - | - |
| 26 gen 2024 | 1,9243 | 1,9243 | 1,9243 | 1,9243 | 1,9243 | 66 |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 1,8900 | 1,9163 | 1,8900 | 1,9163 | 1,9163 | 1.956 |
| 19 gen 2024 | 1,8900 | 1,8900 | 1,8603 | 1,8603 | 1,8603 | 205 |
| 18 gen 2024 | 1,8997 | 1,8997 | 1,8997 | 1,8997 | 1,8997 | 2.104 |
| 17 gen 2024 | - | - | - | - | - | - |
| 16 gen 2024 | 1,9180 | 1,9180 | 1,9020 | 1,9020 | 1,9020 | 4.766 |
| 15 gen 2024 | 1,9237 | 1,9240 | 1,9237 | 1,9240 | 1,9240 | 4.870 |
| 12 gen 2024 | 1,9297 | 1,9297 | 1,9297 | 1,9297 | 1,9297 | 174 |
| 11 gen 2024 | 1,9640 | 1,9760 | 1,9400 | 1,9403 | 1,9403 | 1.138 |
| 10 gen 2024 | 1,9520 | 1,9640 | 1,9220 | 1,9300 | 1,9300 | 1.816 |
| 09 gen 2024 | 1,9257 | 2,0164 | 1,9257 | 2,0164 | 2,0164 | 11.470 |
| 08 gen 2024 | 2,3100 | 2,3600 | 2,0504 | 2,0897 | 2,0897 | 2.964 |
| 05 gen 2024 | 2,1250 | 2,2150 | 2,1250 | 2,2147 | 2,2147 | 852 |
| 04 gen 2024 | 2,1300 | 2,1410 | 2,1300 | 2,1410 | 2,1410 | 2.244 |
| 03 gen 2024 | 2,0700 | 2,1500 | 2,0700 | 2,1300 | 2,1300 | 6.802 |
| 02 gen 2024 | 1,9865 | 2,0103 | 1,9865 | 2,0103 | 2,0103 | 8.407 |
| 29 dic 2023 | 1,9300 | 1,9418 | 1,9300 | 1,9418 | 1,9418 | 5.604 |
| 28 dic 2023 | 1,9920 | 1,9920 | 1,9597 | 1,9597 | 1,9597 | 3.631 |
| 27 dic 2023 | 2,0166 | 2,0166 | 1,9997 | 1,9997 | 1,9997 | 8.793 |
| 22 dic 2023 | 2,0650 | 2,0796 | 2,0353 | 2,0353 | 2,0353 | 4.379 |
| 21 dic 2023 | 2,1090 | 2,1090 | 2,1003 | 2,1003 | 2,1003 | 1.053 |
| 20 dic 2023 | 2,0997 | 2,1000 | 2,0997 | 2,1000 | 2,1000 | 441 |
| 19 dic 2023 | 2,0983 | 2,0983 | 2,0900 | 2,0900 | 2,0900 | 14.470 |
| 18 dic 2023 | 2,1200 | 2,1200 | 2,1047 | 2,1047 | 2,1047 | 5.604 |
| 15 dic 2023 | 2,1450 | 2,1450 | 2,1297 | 2,1297 | 2,1297 | 7.326 |
| 14 dic 2023 | 2,1550 | 2,1553 | 2,1400 | 2,1553 | 2,1553 | 6.736 |
| 13 dic 2023 | 2,1300 | 2,1500 | 2,1300 | 2,1397 | 2,1397 | 1.657 |
| 12 dic 2023 | 2,1450 | 2,1519 | 2,1450 | 2,1519 | 2,1519 | 2.114 |
| 11 dic 2023 | 2,2400 | 2,2400 | 2,2200 | 2,2200 | 2,2200 | 19 |
| 08 dic 2023 | 2,1800 | 2,1845 | 2,1753 | 2,1753 | 2,1753 | 5.017 |
| 07 dic 2023 | - | - | - | - | - | - |
| 06 dic 2023 | 2,1403 | 2,1403 | 2,1403 | 2,1403 | 2,1403 | 1.034 |
| 05 dic 2023 | 2,1000 | 2,2103 | 2,1000 | 2,2103 | 2,2103 | 478 |
| 04 dic 2023 | 2,0550 | 2,0853 | 2,0550 | 2,0853 | 2,0853 | 435 |
| *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.