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
58.932,57 -784,50 (-1,31%)
Inventiva S.A. (0RNK.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:54PM 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 | 2,9874 | 2,9874 | 2,9874 | 2,9874 | 2,9874 | 7.499 |
| 25 apr 2024 | 3,0317 | 3,0317 | 3,0317 | 3,0317 | 3,0317 | 6.250 |
| 24 apr 2024 | 3,0198 | 3,0198 | 3,0198 | 3,0198 | 3,0198 | 90 |
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | 3,1900 | 3,1900 | 3,1550 | 3,1550 | 3,1550 | 546 |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 3,1900 | 3,1900 | 3,1600 | 3,1600 | 3,1600 | 510 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | - | - | - | - | - | - |
| 15 apr 2024 | 3,3150 | 3,3402 | 3,3150 | 3,3402 | 3,3402 | 195 |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 3,5588 | 3,5588 | 3,5588 | 3,5588 | 3,5588 | 860 |
| 09 apr 2024 | 3,5800 | 3,5800 | 3,5620 | 3,5620 | 3,5620 | 6.400 |
| 08 apr 2024 | - | - | - | - | - | - |
| 05 apr 2024 | 3,4002 | 3,4003 | 3,4002 | 3,4003 | 3,4003 | 76 |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 3,3600 | 3,3600 | 3,3503 | 3,3503 | 3,3503 | 135 |
| 02 apr 2024 | 3,3200 | 3,3200 | 3,3048 | 3,3053 | 3,3053 | 1.248 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 3,4800 | 3,4800 | 3,3900 | 3,3900 | 3,3900 | 2.773 |
| 25 mar 2024 | 3,4253 | 3,4253 | 3,4253 | 3,4253 | 3,4253 | 18 |
| 22 mar 2024 | 3,4600 | 3,4948 | 3,4200 | 3,4948 | 3,4948 | 31 |
| 21 mar 2024 | 3,3500 | 3,4998 | 3,3500 | 3,4998 | 3,4998 | 184 |
| 20 mar 2024 | 3,3400 | 3,3400 | 3,2450 | 3,2998 | 3,2998 | 1.510 |
| 19 mar 2024 | 3,7450 | 3,7450 | 3,3500 | 3,3798 | 3,3798 | 6.114 |
| 18 mar 2024 | 3,7200 | 3,8004 | 3,7200 | 3,8004 | 3,8004 | 121 |
| 15 mar 2024 | 3,7102 | 3,7102 | 3,7102 | 3,7102 | 3,7102 | 1.005 |
| 14 mar 2024 | 3,5650 | 3,6000 | 3,5550 | 3,5550 | 3,5550 | 7.984 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 3,3600 | 3,4221 | 3,3600 | 3,4221 | 3,4221 | 5.602 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 3,2327 | 3,2327 | 3,2327 | 3,2327 | 3,2327 | 2.200 |
| 05 mar 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 290 |
| 04 mar 2024 | 3,3500 | 3,3600 | 3,3350 | 3,3600 | 3,3600 | 279 |
| 01 mar 2024 | 3,2150 | 3,3300 | 3,2150 | 3,3300 | 3,3300 | 2 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 3,0800 | 3,1978 | 3,0800 | 3,1978 | 3,1978 | 2 |
| 27 feb 2024 | 3,0200 | 3,1100 | 3,0200 | 3,1100 | 3,1100 | 368 |
| 26 feb 2024 | 2,9700 | 2,9800 | 2,8700 | 2,9698 | 2,9698 | 8.487 |
| 23 feb 2024 | 3,0200 | 3,0200 | 2,9200 | 2,9253 | 2,9253 | 272 |
| 22 feb 2024 | 3,0500 | 3,0500 | 3,0400 | 3,0400 | 3,0400 | 13 |
| 21 feb 2024 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | 3 |
| 20 feb 2024 | 3,1650 | 3,1650 | 3,0500 | 3,0711 | 3,0711 | 2.633 |
| 19 feb 2024 | 2,9800 | 3,2000 | 2,9800 | 3,2000 | 3,2000 | 1.500 |
| 16 feb 2024 | 2,8950 | 3,0750 | 2,8950 | 2,9903 | 2,9903 | 6.335 |
| 15 feb 2024 | 3,6002 | 3,6002 | 3,5350 | 3,5350 | 3,5350 | 558 |
| 14 feb 2024 | 3,4702 | 3,4704 | 3,4700 | 3,4704 | 3,4704 | 536 |
| 13 feb 2024 | 3,4402 | 3,4402 | 3,3862 | 3,3862 | 3,3862 | 579 |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 278 |
| 08 feb 2024 | 3,2632 | 3,2632 | 3,2632 | 3,2632 | 3,2632 | 760 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 3,4198 | 3,4203 | 3,4198 | 3,4203 | 3,4203 | 58 |
| 05 feb 2024 | 3,5100 | 3,5100 | 3,3800 | 3,3800 | 3,3800 | 288 |
| 02 feb 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 1.300 |
| 01 feb 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 5 |
| 31 gen 2024 | 3,5403 | 3,5403 | 3,5403 | 3,5403 | 3,5403 | 12 |
| 30 gen 2024 | 3,5504 | 3,5504 | 3,5504 | 3,5504 | 3,5504 | 12 |
| 29 gen 2024 | 3,5504 | 3,5504 | 3,5504 | 3,5504 | 3,5504 | 11 |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 3,4402 | 3,4403 | 3,3950 | 3,4403 | 3,4403 | 7.086 |
| 19 gen 2024 | 3,3850 | 3,4450 | 3,3850 | 3,4300 | 3,4300 | 1.145 |
| 18 gen 2024 | 3,4000 | 3,4400 | 3,3100 | 3,3602 | 3,3602 | 3.391 |
| 17 gen 2024 | 3,4150 | 3,4402 | 3,4150 | 3,4402 | 3,4402 | 504 |
| 16 gen 2024 | 3,5800 | 3,5800 | 3,5300 | 3,5300 | 3,5300 | 400 |
| 15 gen 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 789 |
| 12 gen 2024 | 3,8400 | 3,8400 | 3,7150 | 3,8050 | 3,8050 | 4.519 |
| 11 gen 2024 | 4,0050 | 4,0050 | 3,7200 | 3,7200 | 3,7200 | 6.415 |
| 10 gen 2024 | 4,0100 | 4,0400 | 4,0100 | 4,0400 | 4,0400 | 580 |
| 09 gen 2024 | 4,1200 | 4,1200 | 3,9800 | 3,9800 | 3,9800 | 8.454 |
| 08 gen 2024 | 4,0800 | 4,1550 | 4,0600 | 4,0602 | 4,0602 | 3.781 |
| 05 gen 2024 | 4,1150 | 4,1150 | 4,0300 | 4,0300 | 4,0300 | 2.720 |
| 04 gen 2024 | 4,4200 | 4,4200 | 4,1202 | 4,1202 | 4,1202 | 3.327 |
| 03 gen 2024 | 4,1650 | 4,1650 | 4,1450 | 4,1450 | 4,1450 | 1.700 |
| 02 gen 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 2 |
| 29 dic 2023 | 4,0950 | 4,0952 | 4,0950 | 4,0952 | 4,0952 | 2.306 |
| 28 dic 2023 | 4,3250 | 4,3250 | 4,1250 | 4,1600 | 4,1600 | 3.233 |
| 27 dic 2023 | 4,1500 | 4,2900 | 4,1500 | 4,1850 | 4,1850 | 2.900 |
| 22 dic 2023 | 4,1100 | 4,1400 | 4,1000 | 4,1000 | 4,1000 | 2.955 |
| 21 dic 2023 | 4,2400 | 4,2400 | 3,9700 | 4,0102 | 4,0102 | 3.466 |
| 20 dic 2023 | 3,9650 | 4,1450 | 3,9650 | 4,1450 | 4,1450 | 695 |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | 3,9000 | 3,9402 | 3,8900 | 3,9402 | 3,9402 | 285 |
| 15 dic 2023 | 3,8700 | 3,9250 | 3,8550 | 3,8850 | 3,8850 | 3.103 |
| 14 dic 2023 | 3,9000 | 3,9550 | 3,8698 | 3,8698 | 3,8698 | 299 |
| 13 dic 2023 | 3,8500 | 3,8748 | 3,8500 | 3,8748 | 3,8748 | 429 |
| 12 dic 2023 | 4,0300 | 4,0300 | 3,9550 | 3,9602 | 3,9602 | 3.863 |
| 11 dic 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 7 |
| 08 dic 2023 | 4,1800 | 4,1900 | 4,1800 | 4,1900 | 4,1900 | 788 |
| 07 dic 2023 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | 4,2200 | 1.465 |
| 06 dic 2023 | 4,1600 | 4,1602 | 4,1600 | 4,1602 | 4,1602 | 2.717 |
| 05 dic 2023 | 4,1500 | 4,1500 | 4,1000 | 4,1302 | 4,1302 | 1.891 |
| 04 dic 2023 | 3,9350 | 3,9900 | 3,9350 | 3,9900 | 3,9900 | 291 |
| *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.