Italia markets closed
Dow Jones
38.920,34 +68,07 (+0,18%) Nasdaq
16.381,95 +32,71 (+0,20%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0764 -0,0009 (-0,09%) Bitcoin EUR
58.915,91 -5,00 (-0,01%) CMC Crypto 200
1.317,55 -47,57 (-3,48%)
Corbus Pharmaceuticals Holdings, Inc. (0SZI.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:40PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 38,53 | 39,67 | 38,32 | 39,67 | 39,67 | 346 |
| 03 mag 2024 | 38,21 | 38,86 | 37,50 | 37,50 | 37,50 | 11 |
| 02 mag 2024 | 38,29 | 38,96 | 37,77 | 38,96 | 38,96 | 741 |
| 01 mag 2024 | 37,01 | 38,57 | 35,40 | 37,85 | 37,85 | 472 |
| 30 apr 2024 | 34,46 | 36,49 | 34,46 | 35,17 | 35,17 | 73 |
| 29 apr 2024 | 33,57 | 36,13 | 33,47 | 35,60 | 35,60 | 1.007 |
| 26 apr 2024 | 33,48 | 34,14 | 32,45 | 34,08 | 34,08 | 748 |
| 25 apr 2024 | 35,05 | 35,99 | 32,09 | 33,81 | 33,81 | 1.244 |
| 24 apr 2024 | 37,39 | 38,87 | 34,51 | 34,76 | 34,76 | 1.699 |
| 23 apr 2024 | 38,74 | 40,03 | 37,77 | 38,71 | 38,71 | 1.132 |
| 22 apr 2024 | 39,22 | 39,30 | 37,05 | 37,48 | 37,48 | 423 |
| 19 apr 2024 | 37,00 | 38,78 | 35,59 | 38,36 | 38,36 | 593 |
| 18 apr 2024 | 36,94 | 37,86 | 36,24 | 36,37 | 36,37 | 723 |
| 17 apr 2024 | 39,45 | 41,15 | 36,25 | 36,89 | 36,89 | 3.154 |
| 16 apr 2024 | 42,16 | 45,00 | 41,44 | 42,36 | 42,36 | 1.220 |
| 15 apr 2024 | 39,69 | 42,54 | 39,05 | 42,54 | 42,54 | 979 |
| 12 apr 2024 | 39,69 | 40,78 | 38,83 | 39,58 | 39,58 | 1.089 |
| 11 apr 2024 | 36,26 | 39,84 | 36,26 | 39,84 | 39,84 | 1.107 |
| 10 apr 2024 | 36,10 | 38,56 | 35,72 | 37,78 | 37,78 | 2.626 |
| 09 apr 2024 | 40,50 | 40,50 | 36,03 | 36,61 | 36,61 | 1.514 |
| 08 apr 2024 | 40,91 | 42,04 | 37,01 | 39,53 | 39,53 | 3.274 |
| 05 apr 2024 | 38,72 | 40,35 | 38,72 | 40,00 | 40,00 | 2.471 |
| 04 apr 2024 | 40,25 | 40,72 | 39,99 | 39,99 | 39,99 | 166 |
| 03 apr 2024 | 37,87 | 39,81 | 37,87 | 39,81 | 39,81 | 1.748 |
| 02 apr 2024 | 37,76 | 39,83 | 36,76 | 38,07 | 38,07 | 445 |
| 28 mar 2024 | 35,16 | 40,00 | 35,06 | 39,77 | 39,77 | 1.485 |
| 27 mar 2024 | 36,15 | 36,28 | 33,00 | 35,92 | 35,92 | 1.853 |
| 26 mar 2024 | 35,69 | 38,21 | 35,23 | 37,11 | 37,11 | 1.980 |
| 25 mar 2024 | 35,03 | 36,52 | 35,01 | 35,94 | 35,94 | 1.718 |
| 22 mar 2024 | 37,04 | 38,00 | 34,93 | 34,93 | 34,93 | 685 |
| 21 mar 2024 | 39,28 | 39,78 | 37,22 | 37,96 | 37,96 | 975 |
| 20 mar 2024 | 41,01 | 43,99 | 39,70 | 39,72 | 39,72 | 861 |
| 19 mar 2024 | 39,50 | 43,91 | 39,50 | 42,48 | 42,48 | 1.024 |
| 18 mar 2024 | 42,79 | 43,29 | 39,12 | 41,76 | 41,76 | 2.668 |
| 15 mar 2024 | 45,19 | 47,27 | 42,51 | 43,80 | 43,80 | 1.740 |
| 14 mar 2024 | 44,74 | 47,85 | 44,00 | 45,02 | 45,02 | 835 |
| 13 mar 2024 | 46,03 | 49,65 | 45,03 | 46,92 | 46,92 | 4.805 |
| 12 mar 2024 | 40,22 | 43,29 | 39,70 | 42,60 | 42,60 | 3.951 |
| 11 mar 2024 | 42,43 | 43,49 | 38,24 | 39,16 | 39,16 | 5.109 |
| 08 mar 2024 | 39,46 | 46,12 | 38,50 | 44,62 | 44,62 | 4.345 |
| 07 mar 2024 | 33,58 | 42,60 | 33,58 | 39,97 | 39,97 | 5.959 |
| 06 mar 2024 | 37,21 | 38,00 | 35,99 | 36,19 | 36,19 | 1.417 |
| 05 mar 2024 | 36,64 | 38,09 | 32,10 | 35,58 | 35,58 | 7.133 |
| 04 mar 2024 | 33,91 | 37,52 | 33,50 | 36,85 | 36,85 | 1.729 |
| 01 mar 2024 | 30,59 | 32,93 | 30,20 | 32,49 | 32,49 | 3.376 |
| 29 feb 2024 | 27,59 | 28,55 | 27,16 | 27,91 | 27,91 | 1.397 |
| 28 feb 2024 | 25,30 | 28,25 | 25,16 | 27,85 | 27,85 | 912 |
| 27 feb 2024 | 28,15 | 28,81 | 26,84 | 27,10 | 27,10 | 1.318 |
| 26 feb 2024 | 25,63 | 27,94 | 25,08 | 27,21 | 27,21 | 1.064 |
| 23 feb 2024 | 25,57 | 25,72 | 25,41 | 25,41 | 25,41 | 69 |
| 22 feb 2024 | 27,20 | 27,20 | 24,11 | 25,57 | 25,57 | 2.120 |
| 21 feb 2024 | 24,33 | 28,68 | 23,75 | 26,94 | 26,94 | 6.013 |
| 20 feb 2024 | 23,97 | 23,97 | 23,24 | 23,70 | 23,70 | 543 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 22,30 | 23,90 | 22,00 | 23,80 | 23,80 | 1.400 |
| 15 feb 2024 | 22,00 | 23,08 | 22,00 | 22,68 | 22,68 | 223 |
| 14 feb 2024 | 23,23 | 24,29 | 21,75 | 21,90 | 21,90 | 1.425 |
| 13 feb 2024 | 21,97 | 23,25 | 21,31 | 22,03 | 22,03 | 1.471 |
| 12 feb 2024 | 21,29 | 24,00 | 20,72 | 23,01 | 23,01 | 1.122 |
| 09 feb 2024 | 21,22 | 22,75 | 21,00 | 21,69 | 21,69 | 751 |
| 08 feb 2024 | 23,75 | 24,47 | 20,25 | 21,56 | 21,56 | 6.857 |
| 07 feb 2024 | 26,00 | 26,80 | 25,52 | 25,72 | 25,72 | 1.211 |
| 06 feb 2024 | 25,01 | 27,04 | 25,01 | 26,18 | 26,18 | 1.540 |
| 05 feb 2024 | 25,70 | 26,50 | 24,25 | 25,26 | 25,26 | 2.568 |
| 02 feb 2024 | 26,51 | 28,78 | 26,16 | 27,81 | 27,81 | 1.930 |
| 01 feb 2024 | 26,05 | 27,72 | 25,11 | 25,37 | 25,37 | 5.746 |
| 31 gen 2024 | 25,36 | 29,28 | 23,56 | 26,20 | 26,20 | 35.705 |
| 30 gen 2024 | 19,43 | 24,95 | 19,33 | 23,52 | 23,52 | 18.390 |
| 29 gen 2024 | 24,94 | 26,81 | 22,37 | 22,80 | 22,80 | 22.286 |
| 26 gen 2024 | 16,93 | 38,43 | 16,51 | 34,71 | 34,71 | 21.288 |
| 25 gen 2024 | 8,00 | 8,39 | 7,72 | 8,29 | 8,29 | 1.592 |
| 24 gen 2024 | 7,84 | 8,17 | 7,52 | 7,94 | 7,94 | 370 |
| 23 gen 2024 | 7,46 | 8,00 | 7,15 | 7,36 | 7,36 | 2.264 |
| 22 gen 2024 | 6,95 | 8,46 | 6,61 | 8,26 | 8,26 | 2.287 |
| 19 gen 2024 | 6,81 | 7,25 | 6,74 | 7,02 | 7,02 | 405 |
| 18 gen 2024 | 6,20 | 7,30 | 6,20 | 7,06 | 7,06 | 1.211 |
| 17 gen 2024 | 6,22 | 6,38 | 5,80 | 6,32 | 6,32 | 476 |
| 16 gen 2024 | 6,09 | 6,49 | 5,66 | 6,23 | 6,23 | 294 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 6,08 | 6,31 | 5,63 | 5,84 | 5,84 | 560 |
| 11 gen 2024 | 6,45 | 6,49 | 6,16 | 6,42 | 6,42 | 354 |
| 10 gen 2024 | 7,19 | 7,22 | 6,85 | 6,98 | 6,98 | 254 |
| 09 gen 2024 | 7,31 | 7,37 | 7,31 | 7,34 | 7,34 | 55 |
| 08 gen 2024 | 6,45 | 7,10 | 6,45 | 7,03 | 7,03 | 675 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 6,40 | 6,40 | 5,99 | 6,28 | 6,28 | 112 |
| 02 gen 2024 | 6,17 | 6,40 | 6,01 | 6,32 | 6,32 | 1.018 |
| 29 dic 2023 | 6,09 | 6,50 | 6,00 | 6,20 | 6,20 | 884 |
| 28 dic 2023 | 5,84 | 5,91 | 5,41 | 5,91 | 5,91 | 186 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 5,06 | 5,50 | 5,06 | 5,37 | 5,37 | 180 |
| 21 dic 2023 | 5,30 | 5,69 | 5,25 | 5,26 | 5,26 | 150 |
| 20 dic 2023 | 5,30 | 5,75 | 5,30 | 5,30 | 5,30 | 226 |
| 19 dic 2023 | 6,00 | 6,00 | 5,56 | 5,70 | 5,70 | 65 |
| 18 dic 2023 | 5,53 | 5,79 | 5,52 | 5,75 | 5,75 | 363 |
| 15 dic 2023 | 5,92 | 6,30 | 5,52 | 6,22 | 6,22 | 142 |
| 14 dic 2023 | 5,77 | 6,50 | 5,76 | 5,96 | 5,96 | 634 |
| 13 dic 2023 | 5,18 | 5,80 | 5,18 | 5,70 | 5,70 | 474 |
| 12 dic 2023 | 5,74 | 5,74 | 5,08 | 5,20 | 5,20 | 408 |
| *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.