Italia markets open in 6 hours 38 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.744,77 -217,03 (-0,57%) EUR/USD
1,0669 -0,0006 (-0,05%) Bitcoin EUR
57.286,68 -2.516,96 (-4,21%) CMC Crypto 200
885,54 0,00 (0,00%)
TG Therapeutics, Inc. (0VGI.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:10PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 14,09 | 14,10 | 13,77 | 13,77 | 13,77 | 442 |
| 16 apr 2024 | 13,91 | 14,10 | 13,81 | 14,10 | 14,10 | 353 |
| 15 apr 2024 | 14,35 | 14,53 | 14,05 | 14,17 | 14,17 | 9.782 |
| 12 apr 2024 | 14,79 | 14,87 | 13,92 | 14,15 | 14,15 | 12.776 |
| 11 apr 2024 | 14,83 | 14,94 | 14,61 | 14,76 | 14,76 | 5.218 |
| 10 apr 2024 | 14,69 | 15,03 | 14,49 | 14,65 | 14,65 | 5.778 |
| 09 apr 2024 | 15,08 | 15,37 | 15,02 | 15,24 | 15,24 | 8.440 |
| 08 apr 2024 | 14,50 | 14,95 | 14,34 | 14,95 | 14,95 | 3.535 |
| 05 apr 2024 | 14,40 | 14,63 | 14,31 | 14,40 | 14,40 | 289 |
| 04 apr 2024 | 14,58 | 14,88 | 14,42 | 14,66 | 14,66 | 2.143 |
| 03 apr 2024 | 14,18 | 14,42 | 14,15 | 14,41 | 14,41 | 512 |
| 02 apr 2024 | 14,26 | 14,56 | 14,23 | 14,47 | 14,47 | 1.854 |
| 28 mar 2024 | 15,51 | 15,59 | 15,26 | 15,40 | 15,40 | 3.654 |
| 27 mar 2024 | 15,51 | 15,60 | 15,06 | 15,55 | 15,55 | 956 |
| 26 mar 2024 | 15,90 | 15,94 | 15,27 | 15,41 | 15,41 | 2.551 |
| 25 mar 2024 | 15,73 | 15,79 | 15,50 | 15,65 | 15,65 | 3.547 |
| 22 mar 2024 | 15,07 | 15,73 | 15,07 | 15,50 | 15,50 | 5.016 |
| 21 mar 2024 | 15,71 | 15,76 | 15,13 | 15,18 | 15,18 | 8.678 |
| 20 mar 2024 | 15,33 | 15,39 | 14,88 | 15,39 | 15,39 | 3.430 |
| 19 mar 2024 | 15,02 | 15,54 | 15,01 | 15,35 | 15,35 | 3.912 |
| 18 mar 2024 | 15,15 | 15,20 | 14,55 | 15,12 | 15,12 | 2.646 |
| 15 mar 2024 | 15,47 | 15,61 | 15,36 | 15,41 | 15,41 | 6.404 |
| 14 mar 2024 | 15,64 | 15,64 | 15,10 | 15,33 | 15,33 | 1.682 |
| 13 mar 2024 | 16,30 | 16,30 | 15,72 | 15,73 | 15,73 | 2.837 |
| 12 mar 2024 | 16,44 | 16,49 | 15,76 | 15,83 | 15,83 | 1.723 |
| 11 mar 2024 | 16,50 | 16,98 | 16,22 | 16,37 | 16,37 | 12.429 |
| 08 mar 2024 | 18,12 | 18,19 | 16,79 | 17,00 | 17,00 | 6.407 |
| 07 mar 2024 | 18,43 | 19,00 | 18,12 | 18,25 | 18,25 | 6.704 |
| 06 mar 2024 | 18,56 | 18,92 | 18,11 | 18,18 | 18,18 | 18.672 |
| 05 mar 2024 | 17,56 | 18,02 | 17,50 | 17,95 | 17,95 | 5.589 |
| 04 mar 2024 | 18,00 | 18,23 | 17,57 | 17,92 | 17,92 | 6.719 |
| 01 mar 2024 | 17,35 | 18,36 | 17,35 | 17,79 | 17,79 | 29.820 |
| 29 feb 2024 | 18,04 | 18,04 | 16,92 | 17,14 | 17,14 | 20.842 |
| 28 feb 2024 | 16,08 | 18,86 | 16,03 | 17,41 | 17,41 | 94.107 |
| 27 feb 2024 | 13,88 | 14,04 | 13,38 | 13,81 | 13,81 | 11.141 |
| 26 feb 2024 | 13,38 | 13,67 | 13,05 | 13,21 | 13,21 | 3.099 |
| 23 feb 2024 | 13,36 | 13,51 | 13,27 | 13,43 | 13,43 | 2.963 |
| 22 feb 2024 | 12,98 | 13,42 | 12,98 | 13,42 | 13,42 | 1.070 |
| 21 feb 2024 | 12,92 | 13,24 | 12,91 | 12,97 | 12,97 | 1.695 |
| 20 feb 2024 | 13,72 | 13,84 | 13,28 | 13,28 | 13,28 | 4.183 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 14,22 | 14,22 | 13,90 | 14,00 | 14,00 | 5.057 |
| 15 feb 2024 | 14,29 | 14,59 | 14,13 | 14,50 | 14,50 | 4.144 |
| 14 feb 2024 | 14,26 | 14,37 | 13,93 | 14,11 | 14,11 | 2.077 |
| 13 feb 2024 | 14,24 | 14,30 | 13,86 | 14,03 | 14,03 | 11.005 |
| 12 feb 2024 | 14,85 | 15,09 | 14,82 | 15,06 | 15,06 | 4.653 |
| 09 feb 2024 | 14,79 | 15,04 | 14,65 | 14,84 | 14,84 | 1.187 |
| 08 feb 2024 | 14,35 | 14,69 | 13,98 | 14,59 | 14,59 | 1.872 |
| 07 feb 2024 | 15,11 | 15,14 | 14,74 | 14,80 | 14,80 | 2.844 |
| 06 feb 2024 | 15,06 | 15,55 | 14,98 | 15,22 | 15,22 | 2.488 |
| 05 feb 2024 | 16,19 | 16,46 | 14,74 | 15,29 | 15,29 | 15.464 |
| 02 feb 2024 | 16,50 | 16,67 | 16,27 | 16,33 | 16,33 | 2.909 |
| 01 feb 2024 | 16,34 | 16,58 | 16,01 | 16,51 | 16,51 | 5.124 |
| 31 gen 2024 | 15,85 | 16,74 | 15,85 | 16,69 | 16,69 | 11.483 |
| 30 gen 2024 | 16,13 | 16,27 | 15,90 | 16,14 | 16,14 | 10.069 |
| 29 gen 2024 | 15,74 | 16,05 | 15,62 | 16,03 | 16,03 | 6.580 |
| 26 gen 2024 | 16,17 | 16,17 | 15,82 | 16,05 | 16,05 | 7.751 |
| 25 gen 2024 | 15,84 | 16,16 | 15,68 | 15,90 | 15,90 | 7.901 |
| 24 gen 2024 | 16,29 | 16,33 | 15,62 | 15,62 | 15,62 | 8.415 |
| 23 gen 2024 | 16,29 | 16,39 | 15,49 | 15,64 | 15,64 | 9.881 |
| 22 gen 2024 | 15,23 | 15,82 | 15,15 | 15,67 | 15,67 | 26.816 |
| 19 gen 2024 | 15,23 | 15,29 | 14,86 | 15,28 | 15,28 | 12.419 |
| 18 gen 2024 | 15,35 | 15,35 | 14,87 | 14,93 | 14,93 | 11.199 |
| 17 gen 2024 | 15,13 | 15,28 | 14,55 | 15,09 | 15,09 | 17.210 |
| 16 gen 2024 | 15,27 | 15,43 | 14,98 | 15,11 | 15,11 | 12.080 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 17,22 | 17,34 | 16,05 | 16,36 | 16,36 | 44.043 |
| 11 gen 2024 | 17,59 | 18,48 | 17,38 | 17,63 | 17,63 | 26.705 |
| 10 gen 2024 | 22,57 | 22,59 | 16,85 | 17,82 | 17,82 | 65.709 |
| 09 gen 2024 | 19,50 | 20,61 | 19,50 | 20,39 | 20,39 | 9.667 |
| 08 gen 2024 | 19,71 | 21,40 | 19,71 | 21,40 | 21,40 | 17.820 |
| 05 gen 2024 | 17,57 | 19,79 | 17,56 | 19,38 | 19,38 | 22.104 |
| 04 gen 2024 | 17,13 | 18,21 | 17,13 | 18,12 | 18,12 | 15.722 |
| 03 gen 2024 | 16,46 | 17,23 | 16,46 | 16,82 | 16,82 | 5.159 |
| 02 gen 2024 | 16,70 | 17,35 | 16,40 | 16,89 | 16,89 | 6.248 |
| 29 dic 2023 | 17,71 | 17,71 | 17,03 | 17,19 | 17,19 | 11.511 |
| 28 dic 2023 | 17,29 | 17,94 | 16,90 | 17,35 | 17,35 | 14.838 |
| 27 dic 2023 | 16,99 | 17,23 | 16,60 | 16,67 | 16,67 | 3.377 |
| 22 dic 2023 | 17,14 | 17,79 | 17,11 | 17,15 | 17,15 | 6.377 |
| 21 dic 2023 | 17,74 | 17,91 | 16,90 | 17,14 | 17,14 | 20.140 |
| 20 dic 2023 | 18,37 | 18,67 | 17,81 | 18,00 | 18,00 | 16.084 |
| 19 dic 2023 | 18,56 | 18,85 | 18,29 | 18,82 | 18,82 | 11.202 |
| 18 dic 2023 | 18,30 | 18,63 | 18,06 | 18,40 | 18,40 | 12.262 |
| 15 dic 2023 | 18,04 | 18,25 | 17,56 | 17,77 | 17,77 | 21.258 |
| 14 dic 2023 | 17,33 | 17,55 | 17,06 | 17,45 | 17,45 | 7.800 |
| 13 dic 2023 | 15,65 | 15,88 | 15,61 | 15,71 | 15,71 | 1.615 |
| 12 dic 2023 | 15,12 | 15,83 | 14,99 | 15,74 | 15,74 | 6.037 |
| 11 dic 2023 | 15,55 | 15,55 | 14,99 | 15,41 | 15,41 | 9.245 |
| 08 dic 2023 | 15,96 | 16,68 | 15,75 | 15,75 | 15,75 | 19.154 |
| 07 dic 2023 | 16,45 | 16,96 | 16,09 | 16,25 | 16,25 | 10.978 |
| 06 dic 2023 | 15,08 | 16,69 | 14,82 | 16,53 | 16,53 | 77.637 |
| 05 dic 2023 | 14,47 | 14,70 | 14,21 | 14,33 | 14,33 | 5.658 |
| 04 dic 2023 | 13,59 | 14,24 | 13,59 | 14,24 | 14,24 | 8.745 |
| 01 dic 2023 | 12,89 | 13,59 | 12,39 | 13,58 | 13,58 | 12.932 |
| 30 nov 2023 | 12,71 | 13,82 | 12,71 | 13,23 | 13,23 | 25.184 |
| 29 nov 2023 | 12,89 | 13,19 | 12,67 | 12,67 | 12,67 | 25.875 |
| 28 nov 2023 | 12,42 | 12,66 | 12,38 | 12,50 | 12,50 | 6.020 |
| 27 nov 2023 | 12,46 | 12,84 | 12,30 | 12,56 | 12,56 | 6.926 |
| 24 nov 2023 | 12,70 | 13,04 | 12,60 | 12,78 | 12,78 | 2.205 |
| 23 nov 2023 | - | - | - | - | - | - |
| *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.