Italia markets closed

Denali Therapeutics Inc. (4DN.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,23-0,24 (-1,37%)
Alla chiusura: 08:07AM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202417,2317,2317,2317,2317,23-
09 mag 202417,4717,4717,4717,4717,47-
08 mag 202415,5915,5915,5915,5915,59-
07 mag 202415,8315,8315,8315,8315,83-
06 mag 202415,8415,8415,8415,8415,84-
03 mag 202415,5915,5915,5915,5915,59-
02 mag 202415,0315,3115,0315,3115,3190
30 apr 202414,4814,4814,4814,4814,48-
29 apr 202414,3214,3214,3214,3214,32-
26 apr 202413,9413,9413,9413,9413,94-
25 apr 202414,3514,3514,3514,3514,35-
24 apr 202415,0015,0015,0015,0015,00-
23 apr 202414,9114,9114,9114,9114,91-
22 apr 202414,9514,9514,9514,9514,95-
19 apr 202415,4315,4315,4315,4315,43-
18 apr 202415,6915,6915,6915,6915,69-
17 apr 202416,2016,2016,2016,2016,20-
16 apr 202416,6816,6816,6816,6816,68-
15 apr 202417,0817,0817,0817,0817,08-
12 apr 202417,7817,7817,7817,7817,78-
11 apr 202417,0017,0017,0017,0017,00-
10 apr 202417,8117,8117,8117,8117,81-
09 apr 202417,4317,4317,4317,4317,43-
08 apr 202417,7717,7717,7717,7717,77-
05 apr 202417,4517,4516,9116,9116,9131
04 apr 202417,7717,7717,7717,7717,77-
03 apr 202417,8417,8417,8417,8417,845
02 apr 202419,0319,0319,0019,0019,00180
28 mar 202419,0719,0719,0719,0719,07-
27 mar 202418,0318,0318,0318,0318,03-
26 mar 202418,1618,1618,1618,1618,16-
25 mar 202417,9517,9517,9517,9517,95-
22 mar 202419,2719,2719,2719,2719,27-
21 mar 202419,4119,4119,4119,4119,41-
20 mar 202418,7618,7618,7618,7618,76-
19 mar 202418,3518,9918,3518,9918,991
18 mar 202418,4118,4118,4118,4118,41-
15 mar 202418,0218,0218,0218,0218,02-
14 mar 202419,0119,0119,0119,0119,01-
13 mar 202418,8918,8918,8918,8918,89-
12 mar 202419,6619,6619,6619,6619,66-
11 mar 202419,0019,0019,0019,0019,00-
08 mar 202418,6418,6418,6418,6418,64-
07 mar 202418,6718,6718,6718,6718,67-
06 mar 202418,5718,5718,5718,5718,57-
05 mar 202418,8818,8818,8618,8618,86100
04 mar 202419,0019,0019,0019,0019,00-
01 mar 202418,2018,2018,2018,2018,20-
29 feb 202418,5318,9018,5318,9018,90325
28 feb 202421,4322,5121,4322,0022,00182
27 feb 202415,4515,4515,4515,4515,45-
26 feb 202415,5215,5215,5215,5215,52-
23 feb 202415,4515,4515,4515,4515,45-
22 feb 202415,2515,2515,2515,2515,2535
21 feb 202415,1915,1915,1915,1915,19-
20 feb 202414,9314,9314,9314,9314,93-
19 feb 202415,6915,6915,6915,6915,69-
16 feb 202416,9516,9516,9516,9516,95-
15 feb 202416,5816,5816,5816,5816,58-
14 feb 202415,8515,8515,8515,8515,85-
13 feb 202417,1017,1017,1017,1017,10-
12 feb 202416,6116,6116,6116,6116,61-
09 feb 202415,8515,8515,8515,8515,85-
08 feb 202415,6215,6215,6215,6215,62-
07 feb 202415,5115,5115,2915,2915,2918
06 feb 202414,6414,6414,6414,6414,64-
05 feb 202414,7714,7714,7714,7714,77-
02 feb 202415,0315,0315,0315,0315,03-
01 feb 202414,7414,9514,7414,9514,95100
31 gen 202415,3115,5215,3115,5215,52136
30 gen 202416,0816,0816,0816,0816,08230
29 gen 202415,4515,4515,4515,4515,45-
26 gen 202415,7315,7315,4915,4915,49-
25 gen 202415,6215,7115,6215,7115,71-
24 gen 202415,6715,6715,6415,6415,64-
23 gen 202415,7715,7715,7315,7315,73-
22 gen 202415,6015,8215,6015,8215,82240
19 gen 202415,3015,3015,0215,0215,02-
18 gen 202415,6315,6315,6315,6315,63-
17 gen 202416,7516,7516,7516,7516,75-
16 gen 202416,8316,8316,8316,8316,83-
15 gen 202416,8316,8316,8316,8316,83-
12 gen 202416,9116,9116,8316,8316,83-
11 gen 202417,0217,2417,0217,2417,2430
10 gen 202417,9417,9417,9217,9217,9240
09 gen 202418,4618,4618,4618,4618,46-
08 gen 202417,5417,5417,5417,5417,54-
05 gen 202418,4218,4217,7917,7917,7940
04 gen 202418,5018,5018,5018,5018,50-
03 gen 202419,3919,3918,4918,4918,49-
02 gen 202419,3419,3419,3419,3419,34-
29 dic 202319,7120,0719,7120,0720,07300
28 dic 202319,8819,8819,8819,8819,88-
27 dic 202320,1120,1119,6819,6819,68126
22 dic 202319,4619,4619,4619,4619,46-
21 dic 202319,2719,2719,2219,2219,2270
20 dic 202320,5420,5420,5420,5420,54-
19 dic 202319,8119,8119,8119,8119,81-
18 dic 202320,9120,9120,9120,9120,91-
15 dic 202320,9720,9720,9720,9720,97-
*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...