Italia markets closed

Immunocore Holdings plc (IMCR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,05-1,93 (-4,02%)
Alla chiusura: 04:00PM EDT
46,06 +0,01 (+0,02%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202445,0046,8841,0146,0546,053.717.455
23 mag 202450,1550,5047,8947,9847,981.182.400
22 mag 202451,0051,5049,9050,4750,471.844.200
21 mag 202453,0053,4050,8251,0051,001.280.300
20 mag 202453,1453,5052,2553,1553,151.197.600
17 mag 202454,6255,0753,1953,2953,29788.900
16 mag 202455,6255,6454,1354,2554,25730.500
15 mag 202456,5958,3655,5256,0156,01711.000
14 mag 202457,0057,8855,7055,8555,85227.400
13 mag 202458,7359,8256,2156,9956,99745.800
10 mag 202459,8660,2558,5158,9558,95335.600
09 mag 202460,8361,4859,5159,8559,85540.500
08 mag 202459,3261,9959,3261,3261,32243.100
07 mag 202461,8962,2260,5561,0461,04277.800
06 mag 202460,2562,7459,7061,9161,91473.300
03 mag 202459,5062,2459,2160,2360,23373.900
02 mag 202459,6660,9058,7659,4659,46396.800
01 mag 202458,9260,2058,7559,0559,05511.700
30 apr 202458,0560,1357,9359,0859,08334.200
29 apr 202458,5860,0257,6058,1058,10538.500
26 apr 202457,7558,9456,1058,4658,46403.600
25 apr 202458,3759,4157,3458,0058,00496.600
24 apr 202457,2558,5955,9258,4758,47394.900
23 apr 202456,4057,9856,2557,3157,31302.200
22 apr 202456,1157,3055,5455,8255,82295.800
19 apr 202454,5256,1553,7955,6855,68447.700
18 apr 202455,0955,0952,7254,7454,74434.200
17 apr 202453,3755,0852,1454,5854,58678.000
16 apr 202455,3855,5053,2053,3753,37699.000
15 apr 202456,5357,3555,4555,5455,54579.200
12 apr 202459,0759,0756,3356,5356,53358.800
11 apr 202459,1560,0158,0359,0759,07357.900
10 apr 202457,2659,5155,6858,8158,81651.700
09 apr 202460,9261,0657,6558,0858,08682.500
08 apr 202463,9263,9460,0060,5060,50257.300
05 apr 202462,9064,1062,5063,5063,50207.600
04 apr 202463,8064,1162,1962,2162,21336.900
03 apr 202463,4964,4762,8963,7563,75150.500
02 apr 202462,7763,7861,8863,4863,48567.500
01 apr 202465,7766,0062,8162,9462,94627.800
28 mar 202463,5065,4363,0165,0065,00358.000
27 mar 202462,5263,7461,5263,5863,58236.000
26 mar 202462,5562,5961,1761,6661,66132.700
25 mar 202463,4864,4862,3862,5262,52247.600
22 mar 202462,3864,1761,6563,5163,51344.600
21 mar 202462,9563,6561,1661,8961,89238.600
20 mar 202462,0063,5160,6062,9062,90530.300
19 mar 202459,8362,0059,4361,6161,61375.000
18 mar 202460,8361,3759,5560,4960,49557.000
15 mar 202460,0161,0459,5160,8360,83273.600
14 mar 202461,0061,8559,3660,1460,14432.000
13 mar 202461,5462,4160,8561,8261,82372.500
12 mar 202460,3361,5560,2061,2361,23521.700
11 mar 202461,6862,7060,6160,9660,96231.900
08 mar 202463,0864,5361,5261,6161,61407.600
07 mar 202463,2264,8662,8363,0363,03274.000
06 mar 202465,3565,9063,8163,9763,97751.200
05 mar 202465,3767,3064,3265,0665,06830.600
04 mar 202468,2068,4364,3165,3765,37536.900
01 mar 202467,2268,9466,7367,4167,41752.600
29 feb 202471,1972,0566,2667,2267,22436.500
28 feb 202468,5170,4867,0869,2169,21598.300
27 feb 202471,9172,5668,8370,4570,45671.200
26 feb 202470,2471,8570,0970,9770,97362.000
23 feb 202469,8870,5368,8669,8669,86348.700
22 feb 202470,8871,5569,2069,4369,43236.900
21 feb 202468,8470,4168,2670,2470,24240.600
20 feb 202470,0070,7868,8269,0969,09196.400
16 feb 202470,0071,1068,8269,9969,99307.100
15 feb 202472,8873,1670,2570,5070,50631.000
14 feb 202472,6273,8671,1071,6571,65248.500
13 feb 202472,6774,0871,2971,9971,99218.400
12 feb 202474,8375,3073,5274,5274,52316.000
09 feb 202475,5175,5174,0074,6174,61311.900
08 feb 202475,1775,8574,3174,9374,93305.600
07 feb 202475,5076,1474,8775,3675,36327.000
06 feb 202473,7075,6172,3175,2075,20175.400
05 feb 202474,1875,3671,7473,8073,80288.800
02 feb 202474,2875,7872,6873,7473,74395.500
01 feb 202472,2976,9871,9275,2175,21927.500
31 gen 202469,7872,8969,1272,2972,292.030.600
30 gen 202466,3470,8864,5067,6467,644.878.700
29 gen 202469,9972,2368,0072,1072,10223.800
26 gen 202471,6371,8069,5069,9869,98148.800
25 gen 202471,9573,0470,3871,6771,67434.600
24 gen 202472,6873,7671,5171,8071,80309.500
23 gen 202472,1072,2070,6772,0872,08259.100
22 gen 202470,5972,7170,0771,9271,92251.700
19 gen 202469,3470,3668,4570,0270,02187.400
18 gen 202472,6472,6468,6969,4769,47346.900
17 gen 202471,8172,9270,2172,5472,54526.400
16 gen 202470,9872,6570,3772,2472,24399.600
12 gen 202473,0274,7771,2671,5671,56479.200
11 gen 202472,7574,2471,5573,7973,79475.800
10 gen 202474,0074,7571,4272,7172,71274.700
09 gen 202468,8573,8667,2473,6973,69379.800
08 gen 202467,5769,6964,3969,5569,55861.800
05 gen 202468,4769,2561,2966,5566,55711.600
04 gen 202470,7771,9668,6469,6769,67275.500
03 gen 202470,6672,9969,2970,7870,78394.800
*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...