Italia markets open in 58 minutes

Indivior PLC (INDV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,81-0,26 (-1,44%)
Alla chiusura: 04:00PM EDT
17,81 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202418,0518,0517,7317,8117,8150.100
04 giu 202418,3618,5018,0718,0718,0741.500
03 giu 202418,1218,4118,0718,3618,3645.100
31 mag 202418,4618,5918,1818,3218,3255.000
30 mag 202418,3818,3818,0418,0718,0769.100
29 mag 202418,0218,2218,0018,0418,0487.000
28 mag 202417,8518,5217,8218,4818,48139.200
24 mag 202416,9817,3716,8517,3717,37116.500
23 mag 202417,4717,4716,6116,7216,7283.900
22 mag 202416,6017,0516,6016,7616,7664.300
21 mag 202416,7017,1916,6717,0517,05105.500
20 mag 202417,0217,1616,9217,0917,0976.100
17 mag 202417,1817,2016,9716,9716,9748.400
16 mag 202417,2317,4616,9817,3417,3484.900
15 mag 202417,7917,8517,5217,5217,5249.400
14 mag 202418,0718,1317,5317,5317,5370.600
13 mag 202417,6618,0817,6617,8717,87109.900
10 mag 202418,0218,0417,7217,7317,7358.000
09 mag 202417,8918,0817,8517,8717,8747.600
08 mag 202417,5217,9117,5217,7817,7838.600
07 mag 202418,1818,2317,6617,7017,7049.800
06 mag 202417,9618,2417,9218,1518,1540.200
03 mag 202418,4318,4517,8817,9517,9596.900
02 mag 202417,9718,0017,7617,9317,9393.400
01 mag 202417,8017,9217,5217,6317,6378.400
30 apr 202418,2318,3617,5017,5617,56235.900
29 apr 202417,7718,2317,7717,9317,93166.100
26 apr 202417,2817,7917,2317,5817,58180.400
25 apr 202417,9417,9417,1217,2517,25325.400
24 apr 202419,1119,1318,5918,8118,81107.100
23 apr 202418,4818,8618,4818,6318,63112.800
22 apr 202418,4118,6618,3318,5418,5483.700
19 apr 202418,6518,8718,3618,5218,5268.200
18 apr 202419,0719,0918,4218,7618,7684.400
17 apr 202419,5119,5119,0519,2619,2673.900
16 apr 202419,4119,7819,1619,3919,39115.100
15 apr 202419,7420,1019,5919,7419,74196.500
12 apr 202419,7419,7419,0919,3219,32118.700
11 apr 202420,6720,6720,2320,3420,3488.600
10 apr 202420,8220,8520,1720,3720,3786.500
09 apr 202421,0121,2520,5721,1021,10150.500
08 apr 202421,5121,6421,2421,2921,2948.200
05 apr 202421,4221,8721,3221,5921,5986.400
04 apr 202422,1222,5321,3921,4321,43164.000
03 apr 202421,4022,2121,4022,0022,00335.700
02 apr 202420,7921,0320,7920,8420,8449.700
01 apr 202421,8321,8320,8621,0321,03126.500
28 mar 202421,6721,7121,1821,4221,4235.000
27 mar 202421,2221,5321,1921,4121,4162.400
26 mar 202420,8621,0820,5720,5720,57104.300
25 mar 202420,9421,0120,6820,7220,7269.800
22 mar 202420,6020,8920,6020,8720,8754.800
21 mar 202421,0521,2720,7420,8520,85166.300
20 mar 202421,0521,2120,5721,0421,04177.600
19 mar 202420,5621,1520,4921,0121,01102.300
18 mar 202420,6620,6820,4520,6020,6092.800
15 mar 202420,9221,0420,4820,7220,72128.200
14 mar 202421,0721,1020,5620,7520,75155.400
13 mar 202421,2021,3420,7721,2021,20163.400
12 mar 202421,3221,8021,0421,1621,16209.200
11 mar 202421,0622,1720,6922,1522,15254.000
08 mar 202421,3821,7221,2821,3021,30127.500
07 mar 202421,8222,3821,8122,0522,05133.500
06 mar 202421,7322,1321,2421,2821,28159.500
05 mar 202421,8821,9621,5121,6921,69109.100
04 mar 202422,1522,2021,9122,0922,09179.100
01 mar 202422,2523,2222,0523,0023,00195.300
29 feb 202422,1322,1321,3421,4321,43111.800
28 feb 202421,8322,1021,6421,9021,90215.700
27 feb 202421,2922,2521,2722,2522,25291.800
26 feb 202421,7321,9921,1821,4021,40183.400
23 feb 202421,2921,7420,8721,2821,28183.100
22 feb 202420,0621,4819,6521,3021,30435.800
21 feb 202416,4518,1616,4417,5017,50166.600
20 feb 202416,9016,9216,5516,6616,6696.200
16 feb 202417,9217,9517,5417,5617,56146.000
15 feb 202417,9818,2517,9718,0918,09174.700
14 feb 202417,8617,9817,8017,8517,8538.300
13 feb 202417,6417,7617,4417,5117,51117.700
12 feb 202417,6318,0817,5917,8517,85187.600
09 feb 202417,8217,8717,6217,7317,73133.800
08 feb 202417,4317,7917,3217,7917,7939.600
07 feb 202417,5217,6817,3417,3917,39121.800
06 feb 202417,4218,2817,3518,2818,28184.600
05 feb 202417,4117,4317,0417,4017,4081.400
02 feb 202417,5317,5317,2117,5117,5154.900
01 feb 202417,5717,8217,2517,3617,3661.900
31 gen 202417,7317,9017,3817,6417,6469.500
30 gen 202417,4517,6417,1617,6117,61132.400
29 gen 202417,5317,6917,2817,6117,6171.900
26 gen 202417,9017,9517,5317,7917,7945.200
25 gen 202417,9417,9417,6917,8517,8521.200
24 gen 202417,7318,3317,6717,7717,77119.600
23 gen 202417,0518,1617,0017,4117,41155.600
22 gen 202416,1216,9616,0816,9316,93234.200
19 gen 202415,4916,0415,4415,9315,9361.100
18 gen 202415,4215,5215,1015,3515,3573.700
17 gen 202415,5115,9315,4315,5015,50115.700
16 gen 202415,5916,9815,4516,8116,81133.400
12 gen 202415,7215,9115,7215,8715,8724.500
*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...