Italia markets closed

Cosmo Pharmaceuticals N.V. (0RGI.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
71,50-4,00 (-5,30%)
Alla chiusura: 05:27PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202471,7072,0371,5071,5071,50766
25 apr 202475,5075,6472,1075,5075,50625
24 apr 202474,6075,4774,5975,3075,301.356
23 apr 202474,0074,4073,5073,9473,941.924
22 apr 202471,6073,6071,6073,6073,601.487
19 apr 202471,4071,4070,1070,9670,962.239
18 apr 202470,3071,2070,2170,3170,311.493
17 apr 202470,6070,7069,8969,9669,961.099
16 apr 202469,8070,5068,9968,9968,996.159
15 apr 202468,8069,9068,8069,8969,896.087
12 apr 202470,2470,7169,0069,4569,4510.800
11 apr 202469,2069,6069,2069,3669,364.706
10 apr 202470,1070,7170,1070,5170,513.346
09 apr 202470,7071,3070,6070,7070,701.190
08 apr 202470,4070,9070,3270,5970,594.017
05 apr 202469,0069,8068,9569,2869,285.155
04 apr 202469,0669,8169,0669,6769,674.216
03 apr 202468,5068,5568,3068,3168,314.247
02 apr 202470,8071,8068,9069,3069,303.570
28 mar 202469,8071,3069,0071,3071,303.050
27 mar 202468,4070,5068,3069,8869,885.794
26 mar 202465,8065,8065,0065,3765,372.504
25 mar 202466,5066,8066,4066,5666,563.770
22 mar 202464,1066,1064,1064,8864,883.804
21 mar 202463,6064,1462,6863,6463,641.918
20 mar 202470,7070,7065,0068,2568,255.707
19 mar 202465,1066,0065,0065,3765,372.458
18 mar 202468,4068,4066,0066,4066,40208
15 mar 202468,1068,6068,1068,1668,16415
14 mar 202467,9067,9767,4067,7067,70197
13 mar 202466,5067,1266,5067,1267,12535
12 mar 202466,7066,8366,6066,8366,831.643
11 mar 202468,6068,6067,5067,8167,811.277
08 mar 202468,2068,5067,5567,6467,64988
07 mar 202468,2068,2068,0168,2068,20651
06 mar 202467,3067,4067,0367,4067,401.160
05 mar 202467,2067,2166,9567,1967,191.222
04 mar 202467,5067,5067,4967,4967,49226
01 mar 202466,4067,1064,9066,6466,641.091
29 feb 202466,4066,4165,8866,1066,101.821
28 feb 202465,8065,9065,7065,8165,81203
27 feb 202465,6066,3065,6065,9665,961.467
26 feb 202466,5066,8066,1166,1166,111.082
23 feb 202465,4065,9065,4065,9065,90516
22 feb 202465,0065,0964,9965,0965,09131
21 feb 202464,8065,0064,8064,9964,991.382
20 feb 202464,5065,5464,3065,5465,541.094
19 feb 202465,9065,9065,4065,4065,40483
16 feb 202464,8064,9364,4064,9364,93320
15 feb 202465,1065,3065,0065,0065,0020
14 feb 202464,6064,8064,5364,5364,53137
13 feb 202463,9064,6163,7964,6064,601.341
12 feb 202464,0064,0063,8563,9963,9945
09 feb 202463,1063,4162,9063,4163,41667
08 feb 202461,8063,1061,8063,1063,101.193
07 feb 202461,5062,0061,2062,0062,002.109
06 feb 202461,2061,3160,7060,8060,80647
05 feb 202460,6061,7060,5061,7061,70210
02 feb 202461,0761,0761,0461,0461,0499
01 feb 202463,0063,4062,2062,2062,201.359
31 gen 202464,0064,0062,8162,8162,812.651
30 gen 202464,4064,4063,6063,6963,691.442
29 gen 202463,0063,9562,6463,8063,80612
26 gen 202462,4062,5061,5061,5561,55935
25 gen 202462,5063,2962,0962,0962,09122
24 gen 202461,7062,3061,6661,9161,91853
23 gen 202462,1062,1061,7061,7061,70823
22 gen 202460,5061,4060,3161,4061,40849
19 gen 202460,7060,8060,3760,6060,601.575
18 gen 202460,1060,7060,1060,1060,102.313
17 gen 202460,1060,5059,4060,0660,064.592
16 gen 202461,3061,7059,9361,0961,091.082
15 gen 202459,0059,6159,0059,4559,452.655
12 gen 202459,5059,7058,6659,6959,69175
11 gen 202459,4059,8058,5958,8058,801.638
10 gen 202458,5058,9058,0058,7558,75436
09 gen 202457,8060,0057,8059,6059,608.164
08 gen 202456,0058,8056,0057,0657,063.400
05 gen 202455,8056,0055,1056,0056,001.491
04 gen 202455,2056,2055,0055,1055,102.426
03 gen 202451,6055,8051,6052,6052,605.051
02 gen 2024------
29 dic 202351,5051,5050,8051,3051,30874
28 dic 202351,4051,6051,2951,3051,303.120
27 dic 202351,5052,0050,8051,7051,702.338
22 dic 202351,4051,9051,4051,4551,452.609
21 dic 202351,1051,9050,9051,9051,901.335
20 dic 202351,1052,0051,0951,9051,901.758
19 dic 202352,5052,5051,6052,0152,011.439
18 dic 202353,1053,7052,4053,1053,103.178
15 dic 202353,5053,8052,7052,7052,701.513
14 dic 202352,1053,5051,7053,4053,404.339
13 dic 202350,1052,3050,1051,7251,721.634
12 dic 202348,6550,6048,6550,5050,503.890
11 dic 202346,8549,7546,8549,0049,0011.804
08 dic 202343,8044,0043,3543,9043,901.978
07 dic 202343,3543,6042,2543,6043,603.077
06 dic 202342,3043,6542,0542,3042,30815
05 dic 202342,0042,2541,8542,0542,051.051
04 dic 202343,6043,6442,1542,3042,302.123
*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...