Italia markets closed

ImmuPharma plc (IMM.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2,2050-0,0350 (-1,56%)
Alla chiusura: 03:55PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20242,39002,39002,18902,20502,20502.994.219
20 mag 20242,30002,50002,20002,24002,24001.421.575
17 mag 20242,26002,49902,21002,40502,40502.158.238
16 mag 20242,35002,45002,21002,25002,25002.228.315
15 mag 20242,30002,43902,21002,29502,2950965.403
14 mag 20242,20002,52402,01002,38002,38003.320.887
13 mag 20242,30002,50002,19102,15002,15002.691.508
10 mag 20242,00002,29001,90502,16502,16504.381.830
09 mag 20242,05002,10002,00002,02502,02501.332.281
08 mag 20242,07002,19001,82002,07502,07501.046.404
07 mag 20241,80002,18001,80002,02002,02002.307.592
03 mag 20242,00002,12902,00001,90001,90001.925.128
02 mag 20242,09002,11002,01002,04002,0400477.122
01 mag 20242,20002,20002,01702,03502,0350686.119
30 apr 20242,22002,22002,10002,12502,1250642.577
29 apr 20242,17002,49902,10002,17502,1750984.928
26 apr 20242,19002,28102,11402,14002,1400604.698
25 apr 20242,11002,37002,10002,14002,14001.367.460
24 apr 20242,20002,50002,11002,16002,1600733.951
23 apr 20242,21002,39002,10002,18002,1800759.115
22 apr 20242,40002,48902,21002,38502,38501.980.312
19 apr 20242,20002,30302,20002,35002,35001.317.704
18 apr 20242,21002,37102,20002,24002,2400734.558
17 apr 20242,28002,35002,21002,29502,2950605.281
16 apr 20242,38002,48002,30902,26002,2600403.787
15 apr 20242,30002,66002,30002,49002,49001.684.237
12 apr 20242,40002,60002,35002,47502,4750886.890
11 apr 20242,50002,71202,35002,45002,45002.748.120
10 apr 20242,40002,49902,08002,40002,4000886.594
09 apr 20242,31002,46002,11002,30502,30501.373.021
08 apr 20242,06002,36702,06002,23002,23001.915.118
05 apr 20242,21002,44002,09802,20502,20502.209.887
04 apr 20242,60002,42002,23802,31502,31501.787.388
03 apr 20242,50002,70002,26502,47502,47502.832.818
02 apr 20242,15002,88902,15002,37002,37006.356.697
28 mar 20242,20002,36502,04702,12502,12502.365.381
27 mar 20242,60002,79902,10102,18002,18001.900.622
26 mar 20242,30002,79902,11002,57002,57005.612.234
25 mar 20241,98003,00001,98002,24002,240021.295.767
22 mar 20241,80002,00001,70501,92501,92502.213.747
21 mar 20241,90001,95001,75501,77801,77801.373.571
20 mar 20241,90002,09001,80501,87501,8750711.405
19 mar 20241,92002,20001,84501,91501,91503.338.246
18 mar 20242,00002,35001,80501,99501,99503.666.881
15 mar 20241,70002,40001,63501,85501,855012.357.373
14 mar 20241,64001,80001,50501,62501,62501.856.499
13 mar 20241,70001,78501,53001,56501,56502.873.550
12 mar 20241,59501,78801,34001,65301,65302.777.714
11 mar 20241,55001,58801,25001,48501,48503.566.503
08 mar 20241,54501,54501,30501,37801,37802.247.956
07 mar 20241,45001,54501,25001,40501,40505.708.409
06 mar 20241,25001,60601,15001,35001,350022.797.533
05 mar 20240,88000,98000,86000,92500,9250353.363
04 mar 20240,85200,93200,82200,85200,85203.527.272
01 mar 20241,00501,06000,82200,91000,910012.471.797
29 feb 20241,06001,16501,00301,08001,08001.645.748
28 feb 20241,08001,20001,00501,09001,0900261.328
27 feb 20241,07001,17301,01501,10501,10501.263.830
26 feb 20241,07501,15001,00501,10001,10001.393.536
23 feb 20241,11001,24801,05501,13301,13301.303.296
22 feb 20241,13501,24001,07501,15801,1580504.984
21 feb 20241,15001,24001,10001,17001,1700999.898
20 feb 20241,17501,25001,11501,12501,1250420.922
19 feb 20241,21001,29001,05001,17501,17504.294.394
16 feb 20241,29001,29001,21001,25001,2500527.179
15 feb 20241,24001,26901,20701,22501,2250349.206
14 feb 20241,20501,25001,20501,24501,2450623.055
13 feb 20241,27001,30001,21001,24501,2450461.430
12 feb 20241,25501,45001,21001,27001,27002.204.216
09 feb 20241,30001,35001,25501,30801,30801.529.064
08 feb 20241,33101,34201,30001,36501,3650218.418
07 feb 20241,30001,45001,25601,37501,3750941.780
06 feb 20241,30001,36001,25801,27801,2780694.374
05 feb 20241,45001,45001,29901,37801,3780565.298
02 feb 20241,45001,45001,29101,37501,3750637.433
01 feb 20241,36501,43901,32001,36001,36002.262.265
31 gen 20241,40001,43401,30001,33801,33801.324.867
30 gen 20241,45001,53501,40001,44301,44301.164.766
29 gen 20241,53001,64501,40001,46001,46001.374.155
26 gen 20241,45001,65001,40001,51501,51509.467.466
25 gen 20241,60001,69501,41501,58001,58008.632.514
24 gen 20241,60001,62001,56001,58501,58501.248.540
23 gen 20241,60501,68001,60001,62501,6250867.412
22 gen 20241,62001,69501,60001,77501,7750534.003
19 gen 20241,66001,72601,60301,80001,8000458.930
18 gen 20241,60301,64501,60001,76001,7600356.773
17 gen 20241,65001,70001,62601,75801,7580225.735
16 gen 20241,68501,68501,60401,75801,7580356.850
15 gen 20241,69301,69301,60001,75801,7580573.508
12 gen 20241,60001,61101,60001,77501,7750132.811
11 gen 20241,60001,60001,59001,64501,6450415.298
10 gen 20241,60001,64501,54001,63301,6330245.588
09 gen 20241,68001,63701,56101,57501,57501.797.524
08 gen 20241,61501,79001,58001,62001,62001.350.613
05 gen 20241,56501,95001,56501,71301,71303.289.270
04 gen 20241,56001,66001,56001,63801,6380282.645
03 gen 20241,64001,75001,52001,63801,6380523.598
02 gen 20241,70001,75001,52901,63501,6350368.408
29 dic 20231,70001,75001,59901,66801,6680299.928
28 dic 20231,67501,82001,50001,63301,6330322.354
*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...