Italia markets open in 43 minutes

Cellectis S.A. (0WA2.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,65000,0000 (0,00%)
Alla chiusura: 05:40PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20242,37252,37252,37252,37252,3725-
23 apr 20242,46002,47002,40002,40002,40007
22 apr 20242,40502,40502,40002,40502,40503
19 apr 20242,32252,33002,33002,33002,330061
18 apr 20242,36752,39002,34002,36502,3650596
17 apr 20242,30252,37502,33002,34502,3450648
16 apr 20242,33252,34502,34502,34502,3450291
15 apr 20242,50252,45002,32392,32392,32392.477
12 apr 20242,53252,53252,53252,53252,5325-
11 apr 20242,61002,71502,71002,71502,715031
10 apr 20242,56252,64042,64042,64042,6404974
09 apr 20242,50252,56502,56012,56502,5650414
08 apr 20242,54752,51042,51042,51042,5104346
05 apr 20242,55252,57002,54492,54492,5449108
04 apr 20242,60502,60002,59002,59002,5900350
03 apr 20242,50252,58562,46502,49972,4997660
02 apr 20242,44002,44002,44002,44002,4400-
28 mar 20242,47702,50602,46402,46402,4640126
27 mar 20242,30102,42002,30852,30852,3085278
26 mar 20242,35802,36602,30602,30602,30601.446
25 mar 20242,36902,38672,34002,38002,38009.068
22 mar 20242,30902,36802,32002,36362,3636245
21 mar 20242,24002,24002,24002,24002,2400-
20 mar 20242,20302,17802,17802,17802,17808
19 mar 20242,28102,27002,27002,27002,270010
18 mar 20242,33002,33002,33002,33002,3300-
15 mar 20242,30502,34802,34802,34802,348058
14 mar 20242,36102,34002,34002,34002,34004
13 mar 20242,44102,44002,38522,38522,3852103
12 mar 20242,39302,39302,39302,39302,3930-
11 mar 20242,48002,46202,46202,46202,46203
08 mar 20242,44702,44702,44702,44702,4470-
07 mar 20242,29902,27552,26802,27552,2755897
06 mar 20242,19402,30312,18402,30312,30315.042
05 mar 20242,34802,37202,37202,37202,37201
04 mar 20242,34802,34802,34802,34802,3480-
01 mar 20242,29902,33002,33002,33002,33001
29 feb 20242,29902,31602,26192,26192,261911.105
28 feb 20242,38702,35402,34362,34362,34361.059
27 feb 20242,37902,40002,38002,38522,38521.409
26 feb 20242,44102,52002,45002,45002,450013
23 feb 20242,56402,53632,53632,53632,53631.200
22 feb 20242,51202,53202,53202,53202,53202
21 feb 20242,49002,48372,48372,48372,48377.000
20 feb 20242,59002,59002,45822,45822,4582895
19 feb 20242,57002,61432,61432,61432,614355
16 feb 20242,65602,62802,62802,62802,628044
15 feb 20242,62902,62902,58802,62902,6290202
14 feb 20242,52902,60602,50602,55602,55607.303
13 feb 20242,75402,74802,56222,60012,60015.798
12 feb 20242,79302,73002,73002,73002,73005
09 feb 20242,82802,81202,75802,75802,758016
08 feb 20242,76902,78892,73402,78892,7889642
07 feb 20242,69502,69002,69002,69002,69001
06 feb 20242,61902,68602,64002,68602,686037
05 feb 20242,62902,67802,63602,67802,678010
02 feb 20242,68102,71802,71802,71802,71805
01 feb 20242,67402,72402,63202,69202,69203
31 gen 20242,65002,70182,67362,69192,6919738
30 gen 20242,66202,68602,68602,68602,68604
29 gen 20242,65402,68402,62602,62602,62606
26 gen 20242,55502,65002,50002,65002,6500336
25 gen 20242,56002,50992,50402,50602,50603.837
24 gen 2024------
23 gen 2024------
22 gen 20242,41602,48392,48392,48392,483938
19 gen 20242,40002,47202,38602,41492,414916.255
18 gen 20242,38102,40012,34002,40012,4001768
17 gen 20242,50002,53402,37402,37572,375713.122
16 gen 20242,44902,53582,47402,53162,53162.290
15 gen 20242,54902,57002,49002,49582,49585.460
12 gen 20242,46902,50412,48002,50412,50414.452
11 gen 20242,59802,59202,45512,45512,45514.974
10 gen 20242,66002,65002,55592,56582,565815.057
09 gen 20242,59002,70602,59002,65212,652125.452
08 gen 20242,66002,66002,60992,60992,60991.303
05 gen 20242,68902,67792,61002,63002,63008.869
04 gen 20242,81002,74802,65002,68402,68406.955
03 gen 20242,74002,76602,62602,76002,760011.646
02 gen 20242,80002,84202,64802,72012,720115.007
29 dic 20233,02903,04002,75803,00803,008017.715
28 dic 20233,05003,10402,99403,10403,104010.116
27 dic 20233,03703,14403,02003,02003,02008.137
22 dic 20233,05003,08802,95283,00023,000210.052
21 dic 20233,21803,25002,98603,10003,10009.853
20 dic 20232,92103,42602,96003,32623,326221.392
19 dic 20232,94702,97402,87402,89822,89823.507
18 dic 20232,82003,10802,84003,01023,01023.252
15 dic 20232,70302,82202,71202,81202,812019.385
14 dic 20232,64002,74622,63002,74622,746216.154
13 dic 20232,60102,66802,58602,62002,62002.747
12 dic 20232,72602,74602,60802,62802,62805.415
11 dic 20232,67002,71602,64202,68482,68486.840
08 dic 20232,60102,66002,55402,59292,59295.369
07 dic 20232,57002,62002,56802,56802,56802.092
06 dic 20232,62902,62002,58002,62002,6200486
05 dic 20232,62902,63202,58112,60002,60008.240
04 dic 20232,65802,73002,65802,69762,69767.020
01 dic 20232,65202,69802,61802,68002,68002.596
30 nov 20232,76102,79002,65002,70602,706013.450
*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...