Italia markets closed

Aptose Biosciences Inc (LTI.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1500+0,0100 (+0,88%)
Alla chiusura: 08:22PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20241,14001,15001,14001,15001,1500-
09 mag 20241,14001,14001,13001,14001,1400-
08 mag 20241,14001,18001,14001,16001,1600-
07 mag 20241,12001,16001,12001,14001,1400-
06 mag 20241,11001,14001,11001,14001,1400-
03 mag 20241,11001,13001,10001,11001,1100-
02 mag 20241,13001,15001,12001,12001,1200-
30 apr 20241,15001,15001,12001,15001,1500-
29 apr 20241,13001,16001,11001,14001,1400-
26 apr 20241,08001,17001,08001,15001,1500-
25 apr 20241,14001,14001,09001,09001,0900-
24 apr 20241,15001,16001,13001,14001,1400-
23 apr 20241,15001,18001,14001,14001,1400-
22 apr 20241,15001,18001,15001,16001,1600-
19 apr 20241,19001,20001,16001,16001,1600-
18 apr 20241,18001,20001,18001,19001,1900-
17 apr 20241,20001,22001,17001,18001,1800-
16 apr 20241,22001,23001,17001,20001,2000-
15 apr 20241,28001,28001,25001,25001,2500-
12 apr 20241,29001,32001,29001,29001,2900-
11 apr 20241,28001,32001,28001,29001,2900-
10 apr 20241,30001,32001,30001,31001,3100-
09 apr 20241,35001,36001,31001,32001,3200-
08 apr 20241,27001,39001,27001,35001,3500-
05 apr 20241,32001,34001,31001,32001,3200-
04 apr 20241,33001,38001,30001,30001,3000-
03 apr 20241,46001,46001,36001,36001,3600-
02 apr 20241,49001,52001,42001,42001,4200-
28 mar 20241,41001,52001,37001,52001,5200-
27 mar 20241,47001,47001,37001,39001,3900-
26 mar 20241,37001,41001,37001,41001,4100-
25 mar 20241,42001,44001,39001,39001,3900-
22 mar 20241,43001,47001,41001,44001,4400-
21 mar 20241,38001,43001,38001,43001,4300-
20 mar 20241,33001,41001,33001,35001,3500-
19 mar 20241,37001,40001,35001,35001,3500-
18 mar 20241,38001,42001,37001,39001,3900-
15 mar 20241,28001,35001,27001,35001,3500-
14 mar 20241,31001,31001,26001,26001,2600-
13 mar 20241,36001,45001,32001,32001,3200-
12 mar 20241,43001,44001,38001,38001,3800-
11 mar 20241,48001,50001,42001,42001,4200-
08 mar 20241,53001,55001,45001,48001,4800-
07 mar 20241,53001,56001,51001,53001,5300-
06 mar 20241,62001,64001,49001,51001,5100-
05 mar 20241,67001,67001,60001,60001,6000-
04 mar 20241,72001,72001,64001,69001,6900-
01 mar 20241,66001,70001,65001,70001,7000-
29 feb 20241,71001,72001,63001,64001,6400-
28 feb 20241,75001,77001,65001,69001,6900-
27 feb 20241,75001,77001,73001,74001,7400-
26 feb 20241,72001,79001,70001,74001,7400-
23 feb 20241,64001,69001,64001,69001,6900-
22 feb 20241,70001,70001,67001,70001,7000-
21 feb 20241,80001,81001,72001,72001,7200-
20 feb 20241,81001,82001,76001,78001,7800-
19 feb 20241,81001,81001,81001,81001,8100-
16 feb 20241,88001,88001,78001,82001,8200-
15 feb 20241,82001,91001,81001,90001,9000-
14 feb 20241,82001,87001,75001,80001,8000-
13 feb 20241,92002,00001,83001,83001,8300-
12 feb 20241,88001,96001,88001,94001,9400-
09 feb 20241,92001,93001,87001,87001,8700-
08 feb 20241,94001,96001,93001,96001,9600-
07 feb 20242,02002,02001,93001,93001,9300-
06 feb 20241,88002,02001,88002,00002,0000-
05 feb 20241,86001,93001,84001,88001,8800-
02 feb 20241,82001,84001,81001,84001,8400-
01 feb 20241,85001,89001,81001,81001,8100-
31 gen 20241,84001,84001,77001,84001,8400-
30 gen 20241,81001,82001,75001,81001,8100-
29 gen 20241,82001,88001,78001,79001,7900-
26 gen 20241,75001,83001,25001,83001,8300-
25 gen 20241,92001,95001,73001,74001,7400-
24 gen 20241,85001,90001,78001,90001,9000-
23 gen 20241,80001,85001,74001,74001,7400-
22 gen 20241,99002,02001,83001,83001,8300-
19 gen 20242,02002,06001,98002,00002,0000-
18 gen 20242,00002,08002,00002,00002,0000-
17 gen 20242,04002,04002,00002,04002,0400-
16 gen 20242,10002,14002,06002,06002,0600-
15 gen 20242,08002,08002,08002,08002,0800-
12 gen 20242,08002,12002,08002,08002,0800-
11 gen 20242,16002,16002,10002,10002,1000-
10 gen 20242,20002,28002,14002,14002,1400-
09 gen 20242,08002,34002,08002,26002,2600-
08 gen 20242,00002,18002,00002,18002,1800-
05 gen 20242,06002,10002,00002,02002,0200-
04 gen 20242,06002,10002,06002,08002,0800-
03 gen 20242,16002,18002,08002,10002,1000-
02 gen 20242,30002,32002,16002,16002,1600-
29 dic 20232,22002,22002,22002,22002,2200-
28 dic 20232,30002,32002,18002,22002,2200-
27 dic 20232,08002,34002,08002,34002,3400-
22 dic 20232,04002,20002,04002,14002,1400-
21 dic 20232,12002,12002,06002,06002,0600-
20 dic 20232,14002,20002,12002,14002,1400-
19 dic 20232,14002,16002,12002,16002,1600-
18 dic 20232,18002,22002,14002,16002,1600-
15 dic 20232,22002,22002,18002,18002,1800-
*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...