Yahoo

Mail

Italia markets close in 7 hours 57 minutes

FTSE MIB
34.199,65
-71,47(-0,21%)
Dow Jones
38.460,92
-42,77(-0,11%)
Nasdaq
15.712,75
+16,11(+0,10%)
Nikkei 225
37.628,48
-831,60(-2,16%)
Petrolio
82,94
+0,13(+0,16%)
Bitcoin EUR
59.957,50
-2.400,74(-3,85%)

Arbutus Biopharma Corporation (0SGC.L)

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

2,6850

-0,0400

(-1,47%)

In data: 06:04PM BST. Mercato aperto.

Periodo di tempo:

25 apr 2023 - 25 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 apr 2024	-	-	-	-	-	-
23 apr 2024	-	-	-	-	-	-
22 apr 2024	2,7050	2,7050	2,6850	2,6850	2,6850	1.800
19 apr 2024	-	-	-	-	-	-
18 apr 2024	2,7550	2,7550	2,7250	2,7250	2,7250	880
17 apr 2024	2,8820	2,8820	2,8820	2,8820	2,8820	940
16 apr 2024	2,9100	2,9100	2,9020	2,9050	2,9050	750
15 apr 2024	2,8700	2,8850	2,8218	2,8550	2,8550	4.799
12 apr 2024	3,0210	3,0210	3,0210	3,0210	3,0210	180
11 apr 2024	2,9850	3,0020	2,9820	3,0020	3,0020	1.525
10 apr 2024	2,9600	2,9750	2,9500	2,9500	2,9500	6.406
09 apr 2024	3,0620	3,0620	3,0550	3,0550	3,0550	4.100
08 apr 2024	3,1300	3,1680	3,0620	3,0712	3,0712	8.454
05 apr 2024	3,0294	3,2880	3,0005	3,1492	3,1492	21.725
04 apr 2024	2,8300	3,0700	2,8300	3,0109	3,0109	13.116
03 apr 2024	2,5580	3,2480	2,3920	2,8600	2,8600	34.525
02 apr 2024	2,5350	2,5350	2,5350	2,5350	2,5350	1.248
28 mar 2024	2,5950	2,5950	2,5950	2,5950	2,5950	346
27 mar 2024	2,5200	2,5200	2,5139	2,5139	2,5139	3.154
26 mar 2024	-	-	-	-	-	-
25 mar 2024	-	-	-	-	-	-
22 mar 2024	-	-	-	-	-	-
21 mar 2024	2,5666	2,5666	2,5433	2,5433	2,5433	3.450
20 mar 2024	2,4720	2,5400	2,4512	2,5350	2,5350	1.795
19 mar 2024	2,5350	2,5350	2,5000	2,5000	2,5000	750
18 mar 2024	-	-	-	-	-	-
15 mar 2024	-	-	-	-	-	-
14 mar 2024	2,6300	2,6318	2,6300	2,6318	2,6318	300
13 mar 2024	-	-	-	-	-	-
12 mar 2024	2,7350	2,7350	2,7150	2,7150	2,7150	800
11 mar 2024	-	-	-	-	-	-
08 mar 2024	2,7770	2,7850	2,7770	2,7850	2,7850	1.100
07 mar 2024	-	-	-	-	-	-
06 mar 2024	2,7288	2,7288	2,7288	2,7288	2,7288	281
05 mar 2024	2,7000	2,7000	2,7000	2,7000	2,7000	5.000
04 mar 2024	2,7010	2,7010	2,7010	2,7010	2,7010	100
01 mar 2024	2,7850	2,7850	2,7650	2,7650	2,7650	409
29 feb 2024	2,8104	2,8104	2,8104	2,8104	2,8104	877
28 feb 2024	2,8750	2,8800	2,8513	2,8710	2,8710	2.670
27 feb 2024	2,9589	2,9589	2,8900	2,8917	2,8917	7.955
26 feb 2024	2,9313	2,9313	2,8950	2,8950	2,8950	5.568
23 feb 2024	-	-	-	-	-	-
22 feb 2024	2,9490	2,9490	2,9350	2,9350	2,9350	747
21 feb 2024	-	-	-	-	-	-
20 feb 2024	2,9050	2,9050	2,9000	2,9000	2,9000	601
19 feb 2024	-	-	-	-	-	-
16 feb 2024	2,8820	2,9050	2,8820	2,9050	2,9050	1.160
15 feb 2024	2,9150	2,9150	2,9050	2,9050	2,9050	960
14 feb 2024	-	-	-	-	-	-
13 feb 2024	2,7619	2,8250	2,7619	2,8250	2,8250	1.037
12 feb 2024	2,8450	2,8500	2,8250	2,8450	2,8450	1.726
09 feb 2024	-	-	-	-	-	-
08 feb 2024	-	-	-	-	-	-
07 feb 2024	-	-	-	-	-	-
06 feb 2024	2,4150	2,4150	2,4150	2,4150	2,4150	300
05 feb 2024	-	-	-	-	-	-
02 feb 2024	-	-	-	-	-	-
01 feb 2024	2,3650	2,3800	2,3650	2,3750	2,3750	900
31 gen 2024	2,4500	2,4500	2,4500	2,4500	2,4500	5.000
30 gen 2024	2,4580	2,4580	2,4580	2,4580	2,4580	200
29 gen 2024	2,5377	2,5377	2,5194	2,5194	2,5194	5.030
26 gen 2024	-	-	-	-	-	-
25 gen 2024	2,3250	2,3250	2,3250	2,3250	2,3250	400
24 gen 2024	-	-	-	-	-	-
23 gen 2024	-	-	-	-	-	-
22 gen 2024	2,3699	2,3799	2,3699	2,3799	2,3799	600
19 gen 2024	2,3020	2,3050	2,3005	2,3050	2,3050	1.235
18 gen 2024	2,2389	2,2400	2,2389	2,2400	2,2400	18
17 gen 2024	2,2550	2,2588	2,2480	2,2492	2,2492	1.750
16 gen 2024	2,2792	2,2792	2,2520	2,2520	2,2520	1.422
15 gen 2024	-	-	-	-	-	-
12 gen 2024	-	-	-	-	-	-
11 gen 2024	2,3250	2,3420	2,3250	2,3350	2,3350	3.800
10 gen 2024	2,4150	2,4150	2,4150	2,4150	2,4150	200
09 gen 2024	2,3980	2,4000	2,3980	2,3980	2,3980	106
08 gen 2024	2,3720	2,4350	2,3700	2,4350	2,4350	430
05 gen 2024	2,4750	2,4750	2,4750	2,4750	2,4750	180
04 gen 2024	-	-	-	-	-	-
03 gen 2024	2,5513	2,5513	2,5513	2,5513	2,5513	270
02 gen 2024	2,5550	2,5550	2,5550	2,5550	2,5550	451
29 dic 2023	2,5050	2,5050	2,5000	2,5000	2,5000	704
28 dic 2023	2,5014	2,5014	2,5014	2,5014	2,5014	200
27 dic 2023	2,4050	2,4110	2,4050	2,4110	2,4110	185
22 dic 2023	2,3250	2,3350	2,3250	2,3350	2,3350	601
21 dic 2023	-	-	-	-	-	-
20 dic 2023	2,2880	2,2880	2,2507	2,2507	2,2507	1.488
19 dic 2023	-	-	-	-	-	-
18 dic 2023	-	-	-	-	-	-
15 dic 2023	2,2650	2,2650	2,2650	2,2650	2,2650	1
14 dic 2023	2,1650	2,1750	2,1650	2,1712	2,1712	924
13 dic 2023	2,0407	2,0407	2,0407	2,0407	2,0407	690
12 dic 2023	2,0404	2,0550	2,0400	2,0400	2,0400	4.566
11 dic 2023	-	-	-	-	-	-
08 dic 2023	-	-	-	-	-	-
07 dic 2023	-	-	-	-	-	-
06 dic 2023	-	-	-	-	-	-
05 dic 2023	2,0500	2,0500	2,0500	2,0500	2,0500	1.200
04 dic 2023	-	-	-	-	-	-
01 dic 2023	2,0450	2,0450	2,0450	2,0450	2,0450	309
30 nov 2023	1,9711	1,9711	1,9700	1,9700	1,9700	5.507
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...

FTSE MIB34.199,65-71,47(-0,21%)

Dow Jones38.460,92-42,77(-0,11%)

Nasdaq 15.712,75+16,11(+0,10%)

Nikkei 22537.628,48-831,60(-2,16%)

Petrolio82,94+0,13(+0,16%)

Bitcoin EUR59.957,50-2.400,74(-3,85%)

Arbutus Biopharma Corporation (0SGC.L)

FTSE MIB
34.199,65
-71,47(-0,21%)

Dow Jones
38.460,92
-42,77(-0,11%)

Nasdaq
15.712,75
+16,11(+0,10%)

Nikkei 225
37.628,48
-831,60(-2,16%)

Petrolio
82,94
+0,13(+0,16%)

Bitcoin EUR
59.957,50
-2.400,74(-3,85%)