Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.324,63 +449,10 (+0,79%)
CRISM Therapeutics Corporation (CRTX.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 02:22PM BST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 5,25 | 5,63 | 5,08 | 5,25 | 5,25 | 42.434 |
| 27 giu 2024 | 5,25 | 5,08 | 5,01 | 5,25 | 5,25 | 6.729 |
| 26 giu 2024 | 5,25 | 5,57 | 5,00 | 5,25 | 5,25 | 109.006 |
| 25 giu 2024 | 5,25 | 5,01 | 5,00 | 5,25 | 5,25 | 8.618 |
| 24 giu 2024 | 5,25 | 5,42 | 5,00 | 5,25 | 5,25 | 2.536 |
| 21 giu 2024 | 5,50 | 5,64 | 5,00 | 5,25 | 5,25 | 14.729 |
| 20 giu 2024 | 5,50 | 5,85 | 5,00 | 5,50 | 5,50 | 63.991 |
| 19 giu 2024 | 5,50 | 5,62 | 5,00 | 5,50 | 5,50 | 17.698 |
| 18 giu 2024 | 6,50 | 7,00 | 5,01 | 5,50 | 5,50 | 46.274 |
| 17 giu 2024 | 7,25 | 7,03 | 6,00 | 6,50 | 6,50 | 12.754 |
| 14 giu 2024 | 7,25 | 7,44 | 7,00 | 7,25 | 7,25 | 18.256 |
| 13 giu 2024 | 7,25 | 7,50 | 7,01 | 7,25 | 7,25 | 4.204 |
| 12 giu 2024 | 7,25 | 7,45 | 7,00 | 7,25 | 7,25 | 27.777 |
| 11 giu 2024 | 8,25 | 8,30 | 7,01 | 7,25 | 7,25 | 59.542 |
| 10 giu 2024 | 8,25 | 8,44 | 8,00 | 8,00 | 8,00 | 47.240 |
| 07 giu 2024 | 8,25 | 8,44 | 8,00 | 8,25 | 8,25 | 9.048 |
| 06 giu 2024 | 9,00 | 10,00 | 8,00 | 8,25 | 8,25 | 57.921 |
| 05 giu 2024 | 10,50 | 10,85 | 9,00 | 10,00 | 10,00 | 55.245 |
| 04 giu 2024 | 9,50 | 10,85 | 9,00 | 10,50 | 10,50 | 109.630 |
| 03 giu 2024 | 11,50 | 11,80 | 8,00 | 9,50 | 9,50 | 258.248 |
| 31 mag 2024 | 24,00 | 28,00 | 9,60 | 11,50 | 11,50 | 145.573 |
| 31 mag 2024 | 1:160 Frazionamento azionario | |||||
| 30 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 29 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 28 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 24 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 23 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 22 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 21 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 20 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 17 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 16 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 15 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 14 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 13 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 10 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 09 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 08 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 07 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 03 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 02 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 01 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 30 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 29 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 26 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 25 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 24 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 23 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 22 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 19 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 18 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 17 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 16 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 15 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 12 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 11 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 10 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 09 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 08 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 05 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 04 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 03 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 02 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 28 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 27 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 26 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 25 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 22 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 21 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 20 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 19 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 18 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 15 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 14 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 13 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 12 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 11 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 08 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 07 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 06 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 05 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 04 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 01 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 29 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 28 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 27 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 26 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 23 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 22 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 21 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 20 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 19 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 16 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 15 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 14 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 13 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 12 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 09 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 08 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 07 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| *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.