Italia markets open in 5 hours 54 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.568,17 +226,63 (+0,58%) EUR/USD
1,0701 -0,0008 (-0,07%) Bitcoin EUR
57.446,84 +555,71 (+0,98%) CMC Crypto 200
1.282,16 +16,02 (+1,26%)
Genflow Biosciences plc (GENF.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 01:57PM BST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 0,0000 | 0,0000 | 0,0000 | 2,6500 | 2,6500 | 350.000 |
| 26 giu 2024 | 2,6500 | 2,7000 | 2,5200 | 2,6000 | 2,6000 | 255.676 |
| 25 giu 2024 | 2,6500 | 2,6800 | 2,6000 | 2,6500 | 2,6500 | 77.386 |
| 24 giu 2024 | 2,8500 | 2,9000 | 2,6000 | 2,6500 | 2,6500 | 2.891.137 |
| 21 giu 2024 | 2,8500 | 2,9000 | 2,8000 | 2,8500 | 2,8500 | 5.587 |
| 20 giu 2024 | 2,8500 | 2,9000 | 2,8000 | 2,8500 | 2,8500 | 20.189 |
| 19 giu 2024 | 3,0000 | 3,1000 | 2,8000 | 2,9000 | 2,9000 | 2.237.229 |
| 18 giu 2024 | 3,0500 | 3,1400 | 2,9000 | 3,0000 | 3,0000 | 201.337 |
| 17 giu 2024 | 3,1000 | 3,2000 | 2,9000 | 3,0500 | 3,0500 | 446.454 |
| 14 giu 2024 | 3,1000 | 3,2000 | 2,9730 | 3,1000 | 3,1000 | 554.877 |
| 13 giu 2024 | 3,1500 | 3,3000 | 3,0000 | 3,1000 | 3,1000 | 1.402.990 |
| 12 giu 2024 | 3,1500 | 3,3000 | 2,9400 | 3,3000 | 3,3000 | 1.414.081 |
| 11 giu 2024 | 3,1000 | 3,2100 | 3,0000 | 3,1000 | 3,1000 | 559.067 |
| 10 giu 2024 | 3,1000 | 3,2000 | 3,0000 | 3,1000 | 3,1000 | 3.930.884 |
| 07 giu 2024 | 3,1000 | 3,2000 | 3,0000 | 3,1000 | 3,1000 | 865.856 |
| 06 giu 2024 | 3,2000 | 3,3000 | 3,0000 | 3,1000 | 3,1000 | 1.203.746 |
| 05 giu 2024 | 3,1500 | 3,3000 | 3,1000 | 3,2000 | 3,2000 | 1.481.612 |
| 04 giu 2024 | 3,1500 | 3,3000 | 3,0000 | 3,3000 | 3,3000 | 421.826 |
| 03 giu 2024 | 3,0500 | 3,3000 | 3,0000 | 3,1500 | 3,1500 | 562.001 |
| 31 mag 2024 | 3,0000 | 3,1500 | 2,9000 | 3,0500 | 3,0500 | 2.766.995 |
| 30 mag 2024 | 3,0000 | 3,4060 | 2,9000 | 3,0000 | 3,0000 | 3.411.954 |
| 29 mag 2024 | 3,0000 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 2.878.247 |
| 28 mag 2024 | 2,7000 | 3,2000 | 2,6000 | 3,0500 | 3,0500 | 4.462.394 |
| 24 mag 2024 | 2,3250 | 2,9000 | 2,3000 | 2,7000 | 2,7000 | 7.101.492 |
| 23 mag 2024 | 2,2500 | 2,3000 | 2,2050 | 2,2250 | 2,2250 | 533.920 |
| 22 mag 2024 | 2,2500 | 2,3110 | 2,2600 | 2,2500 | 2,2500 | 284.899 |
| 21 mag 2024 | 2,1500 | 2,3500 | 2,1840 | 2,2500 | 2,2500 | 1.115.979 |
| 20 mag 2024 | 2,1750 | 2,4000 | 2,1000 | 2,1500 | 2,1500 | 1.241.359 |
| 17 mag 2024 | 2,1500 | 2,2400 | 2,0000 | 2,1750 | 2,1750 | 1.948.848 |
| 16 mag 2024 | 2,0000 | 2,1850 | 2,0100 | 2,1500 | 2,1500 | 398.205 |
| 15 mag 2024 | 1,9750 | 2,0490 | 1,9500 | 2,0000 | 2,0000 | 730.707 |
| 14 mag 2024 | 1,9250 | 2,0000 | 1,8000 | 1,9750 | 1,9750 | 1.769.043 |
| 13 mag 2024 | 1,8500 | 1,9550 | 1,8000 | 1,8150 | 1,8150 | 1.600.178 |
| 10 mag 2024 | 1,8250 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 1.451.083 |
| 09 mag 2024 | 2,1000 | 2,1800 | 1,8000 | 1,8250 | 1,8250 | 2.489.384 |
| 08 mag 2024 | 2,0000 | 2,2880 | 1,9000 | 2,0000 | 2,0000 | 417.200 |
| 07 mag 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 03 mag 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 02 mag 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 01 mag 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 30 apr 2024 | 1,9750 | 2,2000 | 1,8500 | 2,0500 | 2,0500 | 2.340.725 |
| 29 apr 2024 | 1,7750 | 2,0000 | 1,8500 | 2,0000 | 2,0000 | 4.712.023 |
| 26 apr 2024 | 1,6250 | 1,9000 | 1,6050 | 1,7750 | 1,7750 | 1.412.621 |
| 25 apr 2024 | 1,5500 | 1,6500 | 1,5000 | 1,6250 | 1,6250 | 681.841 |
| 24 apr 2024 | 1,5500 | 1,6000 | 1,5700 | 1,5500 | 1,5500 | 46.843 |
| 23 apr 2024 | 1,5500 | 1,6170 | 1,5650 | 1,5500 | 1,5500 | 218.608 |
| 22 apr 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 28.575 |
| 19 apr 2024 | 1,5750 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 333.739 |
| 18 apr 2024 | 1,5750 | 1,6350 | 1,5000 | 1,5750 | 1,5750 | 2.912.731 |
| 17 apr 2024 | 1,5250 | 1,7200 | 1,5000 | 1,5750 | 1,5750 | 3.072.622 |
| 16 apr 2024 | 1,6250 | 1,6100 | 1,5000 | 1,5800 | 1,5800 | 2.333.977 |
| 15 apr 2024 | 1,6250 | 1,6500 | 1,6000 | 1,6250 | 1,6250 | 68.594 |
| 12 apr 2024 | 1,6250 | 1,6400 | 1,6000 | 1,6250 | 1,6250 | 412.436 |
| 11 apr 2024 | 1,7000 | 1,8000 | 1,6000 | 1,6250 | 1,6250 | 949.529 |
| 10 apr 2024 | 1,7000 | 1,8000 | 1,6000 | 1,7000 | 1,7000 | 1.039.121 |
| 09 apr 2024 | 1,7000 | 1,8350 | 1,6000 | 1,7000 | 1,7000 | 990.901 |
| 08 apr 2024 | 1,4000 | 1,8000 | 1,4000 | 1,7000 | 1,7000 | 7.235.963 |
| 05 apr 2024 | 1,4500 | 1,5000 | 1,3230 | 1,4000 | 1,4000 | 496.335 |
| 04 apr 2024 | 1,4000 | 1,4700 | 1,4150 | 1,4700 | 1,4700 | 1.429.382 |
| 03 apr 2024 | 1,5000 | 1,5800 | 1,4150 | 1,4750 | 1,4750 | 127.250 |
| 02 apr 2024 | 1,4750 | 1,5500 | 1,4600 | 1,5000 | 1,5000 | 265.331 |
| 28 mar 2024 | 1,4500 | 1,5500 | 1,4500 | 1,4750 | 1,4750 | 1.580.540 |
| 27 mar 2024 | 1,4750 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 2.763.217 |
| 26 mar 2024 | 1,4750 | 1,5300 | 1,4500 | 1,4750 | 1,4750 | 620.323 |
| 25 mar 2024 | 1,4750 | 1,5000 | 1,4380 | 1,4750 | 1,4750 | 442.509 |
| 22 mar 2024 | 1,4750 | 1,5000 | 1,4500 | 1,4750 | 1,4750 | 68.269 |
| 21 mar 2024 | 1,5500 | 1,6780 | 1,4500 | 1,4750 | 1,4750 | 689.536 |
| 20 mar 2024 | 1,4500 | 1,5000 | 1,4100 | 1,4750 | 1,4750 | 1.583.729 |
| 19 mar 2024 | 1,4750 | 1,5240 | 1,4000 | 1,4500 | 1,4500 | 1.032.289 |
| 18 mar 2024 | 1,4750 | 1,5500 | 1,4000 | 1,4750 | 1,4750 | 292.349 |
| 15 mar 2024 | 1,4750 | 1,5050 | 1,4000 | 1,4750 | 1,4750 | 71.403 |
| 14 mar 2024 | 1,4750 | 1,5260 | 1,4000 | 1,4800 | 1,4800 | 1.419.194 |
| 13 mar 2024 | 1,5000 | 1,6000 | 1,4000 | 1,4750 | 1,4750 | 238.725 |
| 12 mar 2024 | 1,5000 | 1,6250 | 1,4000 | 1,6250 | 1,6250 | 1.203.278 |
| 11 mar 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 554.781 |
| 08 mar 2024 | 1,4250 | 1,6000 | 1,3650 | 1,5000 | 1,5000 | 152.686 |
| 07 mar 2024 | 1,4250 | 1,5000 | 1,4160 | 1,4250 | 1,4250 | 16.253 |
| 06 mar 2024 | 1,4500 | 1,5000 | 1,4160 | 1,4250 | 1,4250 | 260.631 |
| 05 mar 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 1.010.921 |
| 04 mar 2024 | 1,4750 | 1,5500 | 1,4000 | 1,5300 | 1,5300 | 253.610 |
| 01 mar 2024 | 1,4750 | 1,5500 | 1,4500 | 1,4750 | 1,4750 | 187.050 |
| 29 feb 2024 | 1,5000 | 1,5500 | 1,4080 | 1,4750 | 1,4750 | 797.322 |
| 28 feb 2024 | 1,5000 | 1,5800 | 1,4500 | 1,5000 | 1,5000 | 43.651 |
| 27 feb 2024 | 1,3750 | 1,5500 | 1,3500 | 1,5500 | 1,5500 | 1.048.764 |
| 26 feb 2024 | 1,4250 | 1,5000 | 1,3500 | 1,3750 | 1,3750 | 620.688 |
| 23 feb 2024 | 1,4250 | 1,4850 | 1,3500 | 1,4250 | 1,4250 | 666.069 |
| 22 feb 2024 | 1,4250 | 1,5000 | 1,3500 | 1,4250 | 1,4250 | 358.578 |
| 21 feb 2024 | 1,4500 | 1,5000 | 1,3500 | 1,4250 | 1,4250 | 959.932 |
| 20 feb 2024 | 1,4500 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 25.711 |
| 19 feb 2024 | 1,5000 | 1,5500 | 1,4000 | 1,4500 | 1,4500 | 687.894 |
| 16 feb 2024 | 1,5000 | 1,5100 | 1,4310 | 1,5000 | 1,5000 | 475.589 |
| 15 feb 2024 | 1,5000 | 1,5500 | 1,4570 | 1,5000 | 1,5000 | 413.633 |
| 14 feb 2024 | 1,5500 | 1,7000 | 1,5000 | 1,5000 | 1,5000 | 1.788.497 |
| 13 feb 2024 | 1,5000 | 1,6000 | 1,4830 | 1,5500 | 1,5500 | 518.913 |
| 12 feb 2024 | 1,5500 | 1,6500 | 1,4500 | 1,5000 | 1,5000 | 1.371.352 |
| 09 feb 2024 | 1,5500 | 1,6500 | 1,4500 | 1,5500 | 1,5500 | 1.083.328 |
| 08 feb 2024 | 1,5750 | 1,6350 | 1,4500 | 1,5500 | 1,5500 | 1.524.055 |
| 07 feb 2024 | 1,5750 | 1,7000 | 1,5000 | 1,5750 | 1,5750 | 1.176.744 |
| 06 feb 2024 | 1,6000 | 1,6500 | 1,4500 | 1,5750 | 1,5750 | 1.085.841 |
| 05 feb 2024 | 1,6250 | 1,6500 | 1,5250 | 1,6000 | 1,6000 | 588.245 |
| *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.