Italia markets open in 4 hours 32 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.279,69 +5,64 (+0,01%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.373,78 -2.313,84 (-4,16%) CMC Crypto 200
1.258,33 -80,74 (-6,03%)
Viking Therapeutics, Inc. (0VQA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:10PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 78,53 | 79,89 | 76,02 | 77,42 | 77,42 | 6.308 |
| 30 apr 2024 | 75,39 | 77,21 | 74,33 | 76,55 | 76,55 | 3.582 |
| 29 apr 2024 | 77,00 | 77,00 | 73,82 | 74,07 | 74,07 | 6.387 |
| 26 apr 2024 | 68,86 | 72,02 | 68,55 | 71,68 | 71,68 | 4.467 |
| 25 apr 2024 | 62,90 | 68,83 | 62,60 | 66,96 | 66,96 | 7.485 |
| 24 apr 2024 | 65,09 | 67,77 | 64,88 | 66,04 | 66,04 | 2.832 |
| 23 apr 2024 | 64,08 | 67,42 | 64,08 | 66,42 | 66,42 | 2.186 |
| 22 apr 2024 | 63,69 | 64,92 | 62,46 | 64,51 | 64,51 | 3.780 |
| 19 apr 2024 | 64,68 | 65,53 | 61,95 | 61,95 | 61,95 | 3.662 |
| 18 apr 2024 | 65,17 | 65,96 | 64,93 | 65,14 | 65,14 | 1.823 |
| 17 apr 2024 | 69,05 | 69,56 | 66,42 | 67,58 | 67,58 | 1.274 |
| 16 apr 2024 | 65,17 | 68,01 | 65,17 | 67,61 | 67,61 | 2.715 |
| 15 apr 2024 | 67,09 | 69,94 | 67,07 | 67,69 | 67,69 | 3.490 |
| 12 apr 2024 | 71,03 | 71,03 | 69,00 | 69,92 | 69,92 | 3.841 |
| 11 apr 2024 | 70,94 | 71,48 | 70,54 | 71,43 | 71,43 | 1.122 |
| 10 apr 2024 | 73,08 | 73,08 | 68,36 | 71,12 | 71,12 | 4.698 |
| 09 apr 2024 | 75,78 | 76,07 | 71,90 | 72,04 | 72,04 | 27.035 |
| 08 apr 2024 | 75,43 | 75,65 | 74,07 | 75,65 | 75,65 | 27.752 |
| 05 apr 2024 | 73,76 | 77,64 | 72,70 | 77,12 | 77,12 | 3.196 |
| 04 apr 2024 | 79,89 | 80,00 | 74,73 | 74,87 | 74,87 | 5.062 |
| 03 apr 2024 | 77,00 | 80,73 | 76,41 | 80,40 | 80,40 | 9.210 |
| 02 apr 2024 | 77,79 | 79,54 | 73,43 | 75,85 | 75,85 | 8.031 |
| 28 mar 2024 | 83,00 | 84,40 | 80,65 | 81,58 | 81,58 | 9.650 |
| 27 mar 2024 | 84,41 | 85,07 | 78,66 | 81,95 | 81,95 | 19.036 |
| 26 mar 2024 | 70,00 | 89,00 | 69,79 | 82,81 | 82,81 | 65.295 |
| 25 mar 2024 | 69,82 | 73,57 | 69,82 | 70,33 | 70,33 | 5.346 |
| 22 mar 2024 | 70,91 | 72,27 | 69,08 | 70,26 | 70,26 | 3.146 |
| 21 mar 2024 | 71,40 | 74,30 | 69,95 | 70,79 | 70,79 | 13.499 |
| 20 mar 2024 | 64,82 | 70,18 | 63,98 | 69,63 | 69,63 | 14.265 |
| 19 mar 2024 | 62,70 | 67,74 | 61,68 | 66,02 | 66,02 | 17.272 |
| 18 mar 2024 | 62,60 | 65,67 | 60,42 | 64,74 | 64,74 | 12.450 |
| 15 mar 2024 | 67,20 | 67,29 | 63,10 | 65,23 | 65,23 | 4.007 |
| 14 mar 2024 | 70,17 | 70,79 | 63,99 | 63,99 | 63,99 | 3.733 |
| 13 mar 2024 | 68,37 | 70,93 | 66,13 | 70,60 | 70,60 | 5.957 |
| 12 mar 2024 | 63,50 | 66,41 | 63,12 | 64,31 | 64,31 | 6.117 |
| 11 mar 2024 | 69,00 | 70,00 | 61,94 | 63,34 | 63,34 | 8.240 |
| 08 mar 2024 | 74,44 | 77,99 | 69,23 | 70,10 | 70,10 | 13.681 |
| 07 mar 2024 | 94,25 | 94,25 | 72,39 | 74,36 | 74,36 | 18.471 |
| 06 mar 2024 | 89,00 | 96,59 | 88,59 | 92,99 | 92,99 | 15.715 |
| 05 mar 2024 | 90,45 | 93,00 | 83,72 | 86,30 | 86,30 | 14.272 |
| 04 mar 2024 | 85,72 | 94,57 | 85,72 | 90,72 | 90,72 | 22.476 |
| 01 mar 2024 | 80,00 | 87,78 | 79,00 | 84,12 | 84,12 | 19.150 |
| 29 feb 2024 | 94,90 | 96,50 | 75,12 | 80,46 | 80,46 | 25.229 |
| 28 feb 2024 | 87,32 | 99,29 | 84,73 | 90,57 | 90,57 | 83.123 |
| 27 feb 2024 | 69,25 | 84,32 | 57,61 | 82,63 | 82,63 | 111.054 |
| 26 feb 2024 | 36,23 | 38,26 | 35,91 | 38,21 | 38,21 | 6.910 |
| 23 feb 2024 | 35,83 | 38,16 | 35,83 | 36,94 | 36,94 | 4.332 |
| 22 feb 2024 | 35,93 | 37,81 | 35,93 | 35,94 | 35,94 | 2.455 |
| 21 feb 2024 | 36,38 | 36,75 | 34,26 | 34,98 | 34,98 | 2.547 |
| 20 feb 2024 | 37,00 | 39,16 | 34,29 | 35,76 | 35,76 | 17.650 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 32,04 | 35,58 | 32,04 | 35,03 | 35,03 | 6.189 |
| 15 feb 2024 | 31,33 | 32,08 | 31,06 | 32,08 | 32,08 | 1.815 |
| 14 feb 2024 | 31,72 | 33,77 | 31,61 | 33,22 | 33,22 | 7.532 |
| 13 feb 2024 | 30,80 | 30,99 | 29,99 | 30,62 | 30,62 | 12.195 |
| 12 feb 2024 | 31,42 | 31,42 | 29,93 | 31,18 | 31,18 | 7.390 |
| 09 feb 2024 | 29,61 | 31,89 | 29,35 | 31,41 | 31,41 | 5.836 |
| 08 feb 2024 | 26,26 | 29,32 | 26,26 | 28,58 | 28,58 | 17.442 |
| 07 feb 2024 | 24,08 | 24,71 | 24,01 | 24,71 | 24,71 | 274 |
| 06 feb 2024 | 24,02 | 24,02 | 23,57 | 23,66 | 23,66 | 8.001 |
| 05 feb 2024 | 23,71 | 24,19 | 23,32 | 24,19 | 24,19 | 1.106 |
| 02 feb 2024 | 23,60 | 23,78 | 22,78 | 23,11 | 23,11 | 6.816 |
| 01 feb 2024 | 23,96 | 24,07 | 22,94 | 23,98 | 23,98 | 4.213 |
| 31 gen 2024 | 24,21 | 25,00 | 23,72 | 24,67 | 24,67 | 14.324 |
| 30 gen 2024 | 23,60 | 24,29 | 23,45 | 23,84 | 23,84 | 31.534 |
| 29 gen 2024 | 21,67 | 23,68 | 21,67 | 23,40 | 23,40 | 5.981 |
| 26 gen 2024 | 21,85 | 21,91 | 21,03 | 21,34 | 21,34 | 2.312 |
| 25 gen 2024 | 21,51 | 22,52 | 21,50 | 21,50 | 21,50 | 2.083 |
| 24 gen 2024 | 23,70 | 23,70 | 21,59 | 22,21 | 22,21 | 3.071 |
| 23 gen 2024 | 22,89 | 23,17 | 22,58 | 23,15 | 23,15 | 1.601 |
| 22 gen 2024 | 21,39 | 22,24 | 21,23 | 21,77 | 21,77 | 3.332 |
| 19 gen 2024 | 21,02 | 23,26 | 20,98 | 22,29 | 22,29 | 9.322 |
| 18 gen 2024 | 21,66 | 22,04 | 20,58 | 20,65 | 20,65 | 22.106 |
| 17 gen 2024 | 20,44 | 21,31 | 20,30 | 21,29 | 21,29 | 1.987 |
| 16 gen 2024 | 21,80 | 22,07 | 20,93 | 20,93 | 20,93 | 6.360 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 21,52 | 21,75 | 20,89 | 21,43 | 21,43 | 5.052 |
| 11 gen 2024 | 21,81 | 21,81 | 20,45 | 20,50 | 20,50 | 8.729 |
| 10 gen 2024 | 22,90 | 22,90 | 21,01 | 21,15 | 21,15 | 6.998 |
| 09 gen 2024 | 19,63 | 21,16 | 19,40 | 20,94 | 20,94 | 13.151 |
| 08 gen 2024 | 18,80 | 19,04 | 18,46 | 18,75 | 18,75 | 7.532 |
| 05 gen 2024 | 18,62 | 18,62 | 18,19 | 18,21 | 18,21 | 1.417 |
| 04 gen 2024 | 17,44 | 18,05 | 17,44 | 18,05 | 18,05 | 343 |
| 03 gen 2024 | 17,85 | 18,32 | 17,50 | 17,51 | 17,51 | 680 |
| 02 gen 2024 | 18,42 | 18,86 | 18,08 | 18,08 | 18,08 | 1.207 |
| 29 dic 2023 | 18,92 | 18,93 | 18,63 | 18,67 | 18,67 | 1.019 |
| 28 dic 2023 | 19,89 | 19,97 | 19,09 | 19,09 | 19,09 | 5.196 |
| 27 dic 2023 | 19,45 | 20,00 | 18,85 | 19,39 | 19,39 | 5.503 |
| 22 dic 2023 | 18,66 | 19,32 | 18,62 | 19,28 | 19,28 | 1.366 |
| 21 dic 2023 | 18,14 | 18,33 | 17,84 | 17,84 | 17,84 | 99 |
| 20 dic 2023 | 18,66 | 18,93 | 17,98 | 17,98 | 17,98 | 1.380 |
| 19 dic 2023 | 19,48 | 19,76 | 19,16 | 19,23 | 19,23 | 1.435 |
| 18 dic 2023 | 18,88 | 19,31 | 18,88 | 19,07 | 19,07 | 5.961 |
| 15 dic 2023 | 19,40 | 19,40 | 18,75 | 18,75 | 18,75 | 1.434 |
| 14 dic 2023 | 18,82 | 19,84 | 18,82 | 19,26 | 19,26 | 2.775 |
| 13 dic 2023 | 18,55 | 18,86 | 18,36 | 18,36 | 18,36 | 6.940 |
| 12 dic 2023 | 17,20 | 17,98 | 16,97 | 17,98 | 17,98 | 1.337 |
| 11 dic 2023 | 18,17 | 18,17 | 17,02 | 17,55 | 17,55 | 2.719 |
| 08 dic 2023 | 18,16 | 19,42 | 17,77 | 18,21 | 18,21 | 21.847 |
| 07 dic 2023 | 17,70 | 18,81 | 17,69 | 17,94 | 17,94 | 20.272 |
| *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.