Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.504,95 +3.413,23 (+6,20%)
genedrive plc (GDR.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:24PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,6250 | 4,7500 | 4,2500 | 4,3750 | 4,3750 | 2.228.810 |
| 02 mag 2024 | 4,8750 | 5,0000 | 4,2500 | 4,4000 | 4,4000 | 2.703.831 |
| 01 mag 2024 | 5,1250 | 5,0630 | 4,7500 | 4,8750 | 4,8750 | 630.501 |
| 30 apr 2024 | 5,0000 | 5,2500 | 4,7500 | 5,1250 | 5,1250 | 2.012.090 |
| 29 apr 2024 | 5,3750 | 5,4500 | 5,0000 | 5,0000 | 5,0000 | 506.281 |
| 26 apr 2024 | 5,6250 | 5,7500 | 5,2800 | 5,3750 | 5,3750 | 1.268.205 |
| 25 apr 2024 | 6,2500 | 6,0000 | 5,0900 | 5,6250 | 5,6250 | 3.024.427 |
| 24 apr 2024 | 5,6250 | 7,2500 | 5,0500 | 6,1250 | 6,1250 | 5.461.201 |
| 23 apr 2024 | 5,8750 | 6,0000 | 5,2500 | 5,6250 | 5,6250 | 744.960 |
| 22 apr 2024 | 5,8750 | 6,0000 | 5,7500 | 5,8750 | 5,8750 | 286.779 |
| 19 apr 2024 | 5,8750 | 6,0000 | 5,5000 | 5,8750 | 5,8750 | 602.491 |
| 18 apr 2024 | 6,0000 | 6,2500 | 5,5000 | 5,8750 | 5,8750 | 573.469 |
| 17 apr 2024 | 5,8750 | 6,3900 | 5,7500 | 5,7500 | 5,7500 | 1.059.548 |
| 16 apr 2024 | 5,8750 | 6,0000 | 5,5000 | 5,8750 | 5,8750 | 863.697 |
| 15 apr 2024 | 6,1250 | 6,2500 | 5,7500 | 5,9000 | 5,9000 | 811.909 |
| 12 apr 2024 | 6,1250 | 6,2500 | 5,5000 | 6,1250 | 6,1250 | 703.258 |
| 11 apr 2024 | 5,8750 | 6,5000 | 5,7500 | 6,1250 | 6,1250 | 2.384.648 |
| 10 apr 2024 | 5,6250 | 6,5000 | 5,2500 | 5,8750 | 5,8750 | 3.777.072 |
| 09 apr 2024 | 6,0000 | 6,5000 | 5,0000 | 5,6250 | 5,6250 | 2.335.709 |
| 08 apr 2024 | 6,6250 | 7,0000 | 5,0000 | 5,7500 | 5,7500 | 5.035.117 |
| 05 apr 2024 | 8,5000 | 9,0000 | 5,2500 | 6,3750 | 6,3750 | 22.138.996 |
| 04 apr 2024 | 5,5000 | 10,0000 | 7,2500 | 7,8000 | 7,8000 | 37.533.740 |
| 03 apr 2024 | 4,5000 | 6,5000 | 4,5500 | 5,2000 | 5,2000 | 30.669.621 |
| 02 apr 2024 | 3,3750 | 4,0000 | 3,0000 | 3,7500 | 3,7500 | 1.736.133 |
| 28 mar 2024 | 3,0000 | 3,7500 | 2,5550 | 3,3750 | 3,3750 | 2.184.986 |
| 27 mar 2024 | 3,1250 | 3,5000 | 3,1280 | 3,2500 | 3,2500 | 1.363.016 |
| 26 mar 2024 | 3,5000 | 3,5000 | 3,0890 | 3,1250 | 3,1250 | 2.879.762 |
| 25 mar 2024 | 3,7500 | 3,9750 | 3,5000 | 3,5000 | 3,5000 | 1.017.144 |
| 22 mar 2024 | 4,3500 | 4,7900 | 3,5000 | 3,7500 | 3,7500 | 3.324.652 |
| 21 mar 2024 | 3,3750 | 4,7980 | 3,2500 | 4,3500 | 4,3500 | 2.294.865 |
| 20 mar 2024 | 3,3750 | 3,5000 | 3,2500 | 3,3750 | 3,3750 | 251.424 |
| 19 mar 2024 | 3,3750 | 3,8000 | 3,2400 | 3,3750 | 3,3750 | 953.015 |
| 18 mar 2024 | 3,7500 | 4,0000 | 3,2500 | 3,3750 | 3,3750 | 1.453.199 |
| 15 mar 2024 | 4,1250 | 5,0000 | 3,1500 | 3,7500 | 3,7500 | 3.827.540 |
| 14 mar 2024 | 4,1250 | 4,2000 | 4,0250 | 4,1250 | 4,1250 | 602.694 |
| 13 mar 2024 | 4,1250 | 4,2500 | 4,0000 | 4,1250 | 4,1250 | 1.219.026 |
| 12 mar 2024 | 4,3750 | 4,5000 | 4,0000 | 4,2600 | 4,2600 | 1.304.667 |
| 11 mar 2024 | 4,6250 | 4,7500 | 4,2500 | 4,3750 | 4,3750 | 1.331.650 |
| 08 mar 2024 | 4,6250 | 4,7500 | 4,5250 | 4,6250 | 4,6250 | 843.294 |
| 07 mar 2024 | 4,7500 | 5,0000 | 4,5000 | 4,6250 | 4,6250 | 826.878 |
| 06 mar 2024 | 5,1500 | 5,1300 | 4,6250 | 4,8750 | 4,8750 | 1.903.261 |
| 05 mar 2024 | 5,2500 | 5,5000 | 5,0000 | 5,1500 | 5,1500 | 856.255 |
| 04 mar 2024 | 5,3750 | 6,1310 | 5,0100 | 5,2500 | 5,2500 | 2.149.811 |
| 01 mar 2024 | 5,0000 | 6,0000 | 5,2300 | 5,3750 | 5,3750 | 1.210.970 |
| 29 feb 2024 | 4,7500 | 5,5000 | 4,5510 | 5,0000 | 5,0000 | 2.334.210 |
| 28 feb 2024 | 4,6250 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 790.892 |
| 27 feb 2024 | 4,8750 | 4,9750 | 4,5000 | 4,6250 | 4,6250 | 1.605.618 |
| 26 feb 2024 | 5,1250 | 5,5000 | 4,7500 | 4,8750 | 4,8750 | 1.443.968 |
| 23 feb 2024 | 4,3750 | 5,2000 | 4,3390 | 5,0000 | 5,0000 | 4.507.950 |
| 22 feb 2024 | 4,2500 | 4,5000 | 4,2250 | 4,3750 | 4,3750 | 527.303 |
| 21 feb 2024 | 4,3750 | 4,6800 | 4,2500 | 4,2500 | 4,2500 | 1.057.742 |
| 20 feb 2024 | 4,6250 | 4,7500 | 4,3610 | 4,3750 | 4,3750 | 839.046 |
| 19 feb 2024 | 5,0000 | 5,1250 | 4,2750 | 4,6250 | 4,6250 | 1.597.753 |
| 16 feb 2024 | 4,7500 | 4,9750 | 4,3060 | 4,6250 | 4,6250 | 2.285.075 |
| 15 feb 2024 | 4,8750 | 5,0000 | 4,1610 | 4,7500 | 4,7500 | 2.092.208 |
| 14 feb 2024 | 4,8750 | 5,0000 | 4,7500 | 4,8750 | 4,8750 | 1.324.858 |
| 13 feb 2024 | 5,0000 | 5,0000 | 4,6550 | 4,8750 | 4,8750 | 804.195 |
| 12 feb 2024 | 5,0000 | 5,2500 | 4,7500 | 5,0000 | 5,0000 | 437.046 |
| 09 feb 2024 | 5,3750 | 5,5000 | 4,6380 | 5,0000 | 5,0000 | 4.346.873 |
| 08 feb 2024 | 5,5000 | 5,7500 | 5,2500 | 5,3750 | 5,3750 | 446.853 |
| 07 feb 2024 | 5,8750 | 5,9900 | 5,2550 | 5,5000 | 5,5000 | 2.891.765 |
| 06 feb 2024 | 6,0000 | 6,0000 | 5,6500 | 5,8750 | 5,8750 | 2.813.659 |
| 05 feb 2024 | 6,5000 | 6,5500 | 5,8600 | 6,0000 | 6,0000 | 3.019.250 |
| 02 feb 2024 | 6,3750 | 6,7000 | 6,2500 | 6,5000 | 6,5000 | 1.352.675 |
| 01 feb 2024 | 6,3750 | 6,6500 | 6,2610 | 6,3750 | 6,3750 | 1.882.819 |
| 31 gen 2024 | 6,2500 | 6,5000 | 6,0000 | 6,3750 | 6,3750 | 2.780.260 |
| 30 gen 2024 | 6,5000 | 6,5750 | 6,0500 | 6,5000 | 6,5000 | 4.228.818 |
| 29 gen 2024 | 7,2500 | 7,5000 | 6,3500 | 6,3750 | 6,3750 | 2.154.114 |
| 26 gen 2024 | 6,5000 | 7,5000 | 6,0000 | 7,2500 | 7,2500 | 2.371.915 |
| 25 gen 2024 | 6,7500 | 7,0000 | 6,0000 | 6,5000 | 6,5000 | 1.057.562 |
| 24 gen 2024 | 6,7500 | 6,8800 | 6,0000 | 6,5000 | 6,5000 | 754.195 |
| 23 gen 2024 | 7,0000 | 7,0000 | 6,4230 | 6,5000 | 6,5000 | 1.604.768 |
| 22 gen 2024 | 7,1250 | 7,2500 | 6,8000 | 7,0000 | 7,0000 | 1.641.805 |
| 19 gen 2024 | 6,8750 | 7,5000 | 6,7500 | 7,2500 | 7,2500 | 1.586.704 |
| 18 gen 2024 | 7,1250 | 7,2500 | 6,5000 | 6,8750 | 6,8750 | 1.843.682 |
| 17 gen 2024 | 7,1250 | 7,2400 | 7,0000 | 7,0000 | 7,0000 | 1.350.380 |
| 16 gen 2024 | 7,7500 | 7,5880 | 7,0000 | 7,1250 | 7,1250 | 1.359.506 |
| 15 gen 2024 | 7,6800 | 7,9400 | 7,5050 | 7,7500 | 7,7500 | 1.933.082 |
| 12 gen 2024 | 7,2500 | 8,7500 | 7,0000 | 8,0000 | 8,0000 | 9.674.952 |
| 11 gen 2024 | 7,1250 | 7,4000 | 7,0710 | 7,2500 | 7,2500 | 740.117 |
| 10 gen 2024 | 7,1250 | 7,2950 | 6,7510 | 7,1250 | 7,1250 | 1.328.727 |
| 09 gen 2024 | 8,1250 | 7,4800 | 7,0380 | 7,1250 | 7,1250 | 1.600.617 |
| 08 gen 2024 | 7,6250 | 8,2500 | 7,3750 | 8,1250 | 8,1250 | 5.084.759 |
| 05 gen 2024 | 6,7500 | 8,2500 | 6,8250 | 7,6250 | 7,6250 | 3.834.159 |
| 04 gen 2024 | 7,6250 | 7,7500 | 6,6690 | 6,7500 | 6,7500 | 3.595.603 |
| 03 gen 2024 | 8,0000 | 8,2500 | 7,5000 | 7,6250 | 7,6250 | 2.295.973 |
| 02 gen 2024 | 8,1250 | 8,2200 | 7,5000 | 8,0000 | 8,0000 | 1.648.205 |
| 29 dic 2023 | 8,1250 | 8,1250 | 8,0000 | 8,1250 | 8,1250 | 275.120 |
| 28 dic 2023 | 8,1250 | 9,0000 | 7,9000 | 8,1250 | 8,1250 | 602.401 |
| 27 dic 2023 | 8,7500 | 9,0000 | 8,0000 | 8,1250 | 8,1250 | 1.040.969 |
| 22 dic 2023 | 8,7500 | 9,0000 | 8,5810 | 8,7500 | 8,7500 | 560.746 |
| 21 dic 2023 | 9,2500 | 9,5000 | 8,5000 | 8,7500 | 8,7500 | 1.509.459 |
| 20 dic 2023 | 8,5000 | 11,5000 | 8,7500 | 9,2500 | 9,2500 | 12.478.792 |
| 19 dic 2023 | 8,0000 | 8,2000 | 7,6500 | 8,0000 | 8,0000 | 967.377 |
| 18 dic 2023 | 7,5000 | 8,5000 | 7,0000 | 7,7500 | 7,7500 | 2.460.776 |
| 15 dic 2023 | 7,7500 | 7,9000 | 7,2500 | 7,5000 | 7,5000 | 718.250 |
| 14 dic 2023 | 7,8750 | 8,2000 | 7,5000 | 7,7500 | 7,7500 | 543.084 |
| 13 dic 2023 | 8,0000 | 8,0000 | 7,5000 | 7,8750 | 7,8750 | 777.438 |
| 12 dic 2023 | 8,5000 | 9,0000 | 7,7500 | 8,0000 | 8,0000 | 1.152.124 |
| 11 dic 2023 | 9,2500 | 9,4450 | 7,5000 | 8,5000 | 8,5000 | 1.905.796 |
| *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.