Italia Markets closed

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

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
72,30-1,10 (-1,50%)
Alla chiusura: 02:55PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202472,2072,3072,2072,3072,307
13 giu 202474,8074,8073,4073,4073,401.286
12 giu 2024------
11 giu 202475,0075,4074,3074,5074,501.127
10 giu 202474,8074,8074,4074,4074,40540
07 giu 202474,1074,6073,8074,5074,50448
06 giu 202471,7073,0071,5072,5072,50883
05 giu 202469,9072,0069,9072,0072,00171
04 giu 2024------
03 giu 202471,2072,1071,2071,6071,601.217
31 mag 202469,8070,4069,6070,4070,4032
30 mag 202470,6071,0070,6070,8070,80536
29 mag 202471,8071,8071,3071,3071,3062
28 mag 202472,6072,6071,7071,7071,70668
24 mag 202471,9071,9071,9071,9071,901.187
23 mag 202472,9072,9072,9072,9072,902
22 mag 202472,4073,0072,4073,0073,00296
21 mag 202471,7071,7071,3071,3071,30659
20 mag 2024------
17 mag 2024------
16 mag 202473,4074,4073,4074,4074,401.478
15 mag 202473,2073,4072,9073,4073,402.008
14 mag 202472,0072,0071,4071,4071,401.213
13 mag 2024------
10 mag 202470,8070,8070,8070,8070,8038
09 mag 2024------
08 mag 202471,9071,9070,8071,0071,0070
07 mag 202472,0072,0071,8071,9071,90751
03 mag 202471,6072,3070,8072,3072,30531
02 mag 202472,0072,0071,4071,4071,4047
01 mag 2024------
30 apr 202472,3072,3072,3072,3072,30416
29 apr 2024------
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
*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...