Italia markets open in 7 hours 42 minutes

NuCana PLC (N04A.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,5000+4,3200 (+2.400,00%)
Alla chiusura: 09:00PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20243,74303,74303,74303,74303,7430-
22 apr 20243,54903,54903,54903,54903,5490-
19 apr 20243,53753,53753,53753,53753,5375-
18 apr 20243,72603,72603,72603,72603,7260-
17 apr 20243,70003,70003,70003,70003,7000-
16 apr 20244,50004,50004,50004,50004,5000-
16 apr 20241:25 Frazionamento azionario
15 apr 20245,25005,25004,50004,50004,5000-
12 apr 20245,55005,55005,25005,25005,2500-
11 apr 20245,50005,50005,30005,45005,4500-
10 apr 20245,45005,50005,40005,40005,4000-
09 apr 20245,40005,55005,30005,30005,3000-
08 apr 20245,35005,35005,20005,35005,3500-
05 apr 20245,50005,55005,35005,35005,3500-
04 apr 20246,05006,05005,35005,35005,3500-
03 apr 20245,30005,45005,20005,45005,4500-
02 apr 20245,50005,60005,20005,20005,2000-
28 mar 20245,15006,05005,15005,90005,9000-
27 mar 20246,90007,15006,90007,15007,1500-
26 mar 20247,20007,20006,65007,05007,0500-
25 mar 20246,95007,25006,80007,25007,2500-
22 mar 20247,00007,00006,75007,00007,0000-
21 mar 20247,60007,60006,65006,65006,6500-
20 mar 20247,70007,95007,65007,70007,7000-
19 mar 20248,45008,45007,60007,60007,6000-
18 mar 20248,00008,30007,35008,30008,3000-
15 mar 20248,55008,60007,55007,55007,5500-
14 mar 20249,25009,45008,40008,80008,8000-
13 mar 202424,000024,00009,65009,65009,6500-
12 mar 20247,40008,80007,40008,80008,8000-
11 mar 20247,30007,65007,10007,50007,5000-
08 mar 20247,55007,80007,00007,00007,0000-
07 mar 20247,40007,85007,05007,05007,0500-
06 mar 20247,55007,60007,25007,55007,5500-
05 mar 20247,60008,60007,45007,45007,4500-
04 mar 20247,35008,20007,35007,55007,5500-
01 mar 20247,40007,95007,35007,45007,4500-
29 feb 20247,55007,95007,55007,55007,5500-
28 feb 20247,60008,10007,50007,50007,5000-
27 feb 20247,60007,65007,30007,65007,6500-
26 feb 20247,15007,50007,10007,50007,5000-
23 feb 20247,80007,80007,30007,30007,3000-
22 feb 20247,60008,00007,60007,75007,7500-
21 feb 20247,70008,15007,60007,60007,6000-
20 feb 20248,15008,25007,70008,00008,0000-
19 feb 20248,15008,15008,15008,15008,1500-
16 feb 20247,30008,00007,30008,00008,0000-
15 feb 20247,45007,55007,10007,30007,3000-
14 feb 20247,45007,60006,95006,95006,9500-
13 feb 20246,95007,40006,95007,35007,3500-
12 feb 20247,05007,55006,85006,85006,8500-
09 feb 20246,90006,90006,70006,90006,9000-
08 feb 20247,00007,00006,70006,80006,8000-
07 feb 20246,85006,85006,60006,70006,7000-
06 feb 20246,70006,75006,60006,70006,7000-
05 feb 20246,70006,95006,65006,65006,6500-
02 feb 20247,35007,35006,65006,65006,6500-
01 feb 20246,95007,15006,60007,15007,1500-
31 gen 20246,95007,20006,75006,80006,8000-
30 gen 20247,10007,65006,80006,85006,8500-
29 gen 20246,80007,85006,80007,10007,1000-
26 gen 20246,70007,30006,70006,90006,9000-
25 gen 20246,85006,95006,85006,95006,9500-
24 gen 20247,15007,15006,75006,95006,9500-
23 gen 20246,80006,95006,75006,85006,8500-
22 gen 20246,90007,10006,55007,10007,1000-
19 gen 20247,00007,00006,55006,75006,7500-
18 gen 20246,60007,15006,55006,90006,9000-
17 gen 20246,45006,65006,45006,65006,6500-
16 gen 20246,95006,95006,40006,55006,5500-
15 gen 20246,95006,95006,95006,95006,9500-
12 gen 20246,70007,45006,65006,75006,7500-
11 gen 20247,25007,25006,60006,60006,6000-
10 gen 20247,10007,30006,75006,75006,7500-
09 gen 20246,85007,10006,85006,90006,9000-
08 gen 20246,70007,30006,70006,75006,7500-
05 gen 20246,85007,45006,75006,75006,7500-
04 gen 20247,10007,65006,70006,75006,7500-
03 gen 20247,20007,70007,00007,00007,0000-
02 gen 20246,70007,35006,65007,15007,1500-
29 dic 20236,60006,60006,60006,60006,6000-
28 dic 20237,25007,25006,50006,50006,5000-
27 dic 20236,55006,90006,15006,80006,8000-
22 dic 20236,80007,15006,15006,15006,1500-
21 dic 20236,60007,40006,50006,65006,6500-
20 dic 20237,85008,25007,65007,65007,6500-
19 dic 20237,80008,10007,80007,85007,8500-
18 dic 20238,35008,35007,85008,00008,0000-
15 dic 20237,95008,70007,85007,90007,9000-
14 dic 20238,00008,50007,55007,95007,9500-
13 dic 20238,00008,20008,00008,20008,2000-
12 dic 20238,10008,10007,70008,00008,0000-
11 dic 20238,55008,85008,25008,25008,2500-
08 dic 20238,75008,75008,10008,50008,5000-
07 dic 20238,80008,80008,20008,20008,2000-
06 dic 20239,15009,20009,00009,05009,0500-
05 dic 20239,05009,25008,85009,25009,2500-
04 dic 20239,600010,10009,10009,35009,3500-
01 dic 20239,45009,75009,45009,75009,7500-
30 nov 202310,450010,550010,000010,350010,3500-
*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...