Italia markets close in 8 hours 7 minutes
FTSE MIB
33.770,90 +24,24 (+0,07%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,48 +0,48 (+0,61%) Bitcoin EUR
53.860,43 -574,59 (-1,06%)
Proteome Sciences plc (PRM.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 01:05PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 3,5100 | 3,5100 | 629.300 |
| 30 apr 2024 | 3,8560 | 3,8560 | 3,8560 | 3,5300 | 3,5300 | 77.800 |
| 29 apr 2024 | 3,6500 | 3,9200 | 3,3500 | 3,6000 | 3,6000 | 452.169 |
| 26 apr 2024 | 4,3220 | 4,6440 | 3,6800 | 4,1500 | 4,1500 | 423.867 |
| 25 apr 2024 | 3,0200 | 4,0000 | 3,0200 | 3,5100 | 3,5100 | 412 |
| 24 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 23 apr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 22 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 3,2500 | 3,2500 | 500 |
| 19 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 18 apr 2024 | 3,6000 | 3,6000 | 2,9100 | 3,0500 | 3,0500 | 247.243 |
| 17 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 16 apr 2024 | 3,6250 | 3,6250 | 3,5900 | 3,3000 | 3,3000 | 72.204 |
| 15 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,1100 | 3,1100 | 268 |
| 12 apr 2024 | 2,7600 | 3,3500 | 2,7600 | 3,2500 | 3,2500 | 148.375 |
| 11 apr 2024 | 3,0000 | 3,9800 | 3,0000 | 3,0700 | 3,0700 | 200.817 |
| 10 apr 2024 | 3,9800 | 3,9800 | 3,1770 | 3,4900 | 3,4900 | 155.573 |
| 09 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 08 apr 2024 | 3,9800 | 3,9800 | 3,0000 | 3,6600 | 3,6600 | 2.923.455 |
| 05 apr 2024 | 3,7850 | 3,7850 | 3,1000 | 3,5000 | 3,5000 | 343 |
| 04 apr 2024 | 3,0000 | 3,2050 | 2,6520 | 2,9700 | 2,9700 | 394.051 |
| 03 apr 2024 | 3,9400 | 3,9400 | 3,0140 | 3,1400 | 3,1400 | 89.851 |
| 02 apr 2024 | 3,8800 | 3,8800 | 3,2100 | 3,4400 | 3,4400 | 69.209 |
| 28 mar 2024 | 3,7800 | 3,7800 | 3,1250 | 3,3900 | 3,3900 | 17.740 |
| 27 mar 2024 | 3,0000 | 3,6000 | 3,0000 | 3,3000 | 3,3000 | 108.551 |
| 26 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,4900 | 3,4900 | 271 |
| 25 mar 2024 | 3,1570 | 3,1570 | 3,0000 | 3,4900 | 3,4900 | 30.500 |
| 22 mar 2024 | 3,0000 | 3,6900 | 3,0000 | 3,5900 | 3,5900 | 488.064 |
| 21 mar 2024 | 3,1880 | 3,8820 | 3,1880 | 3,4900 | 3,4900 | 54.018 |
| 20 mar 2024 | 3,7400 | 3,7400 | 3,2160 | 3,5900 | 3,5900 | 137.792 |
| 19 mar 2024 | 3,3600 | 3,5080 | 3,3600 | 3,4900 | 3,4900 | 411.666 |
| 18 mar 2024 | 3,4800 | 3,8820 | 3,2000 | 3,5900 | 3,5900 | 356.375 |
| 15 mar 2024 | 3,2000 | 4,0000 | 3,0000 | 3,2200 | 3,2200 | 773.341 |
| 14 mar 2024 | 3,9800 | 3,9800 | 3,6000 | 3,5000 | 3,5000 | 30.501 |
| 13 mar 2024 | 3,7920 | 3,7920 | 3,3000 | 3,5900 | 3,5900 | 183.111 |
| 12 mar 2024 | 4,0000 | 4,0000 | 3,7700 | 3,3900 | 3,3900 | 655.030 |
| 11 mar 2024 | 4,0000 | 4,5000 | 3,8000 | 4,1400 | 4,1400 | 14.843 |
| 08 mar 2024 | 3,8200 | 4,3500 | 3,8000 | 4,0800 | 4,0800 | 118.958 |
| 07 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,1600 | 4,1600 | 12.000 |
| 06 mar 2024 | 3,9420 | 3,9420 | 3,9420 | 4,1600 | 4,1600 | 20 |
| 05 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 04 mar 2024 | 4,5000 | 4,5000 | 3,9700 | 4,1600 | 4,1600 | 40.025 |
| 01 mar 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 29 feb 2024 | 3,9000 | 4,2000 | 3,9000 | 4,1100 | 4,1100 | 300.100 |
| 28 feb 2024 | 4,3000 | 4,3000 | 4,0000 | 4,2600 | 4,2600 | 83.238 |
| 27 feb 2024 | 4,2700 | 4,2700 | 4,2700 | 4,5000 | 4,5000 | 2.000 |
| 26 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 23 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,5000 | 4,5000 | 46.792 |
| 22 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 21 feb 2024 | 4,2700 | 4,2700 | 4,2700 | 4,5000 | 4,5000 | 2.359 |
| 20 feb 2024 | 4,2600 | 4,2600 | 4,2600 | 4,5000 | 4,5000 | 24.969 |
| 19 feb 2024 | 4,0000 | 4,1800 | 4,0000 | 4,5000 | 4,5000 | 44.762 |
| 16 feb 2024 | 4,0000 | 4,5000 | 4,0000 | 4,4000 | 4,4000 | 18.557 |
| 15 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,5000 | 4,5000 | 3.484 |
| 14 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 13 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 12 feb 2024 | 4,0000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 26.056 |
| 09 feb 2024 | 4,0000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 260.742 |
| 08 feb 2024 | 4,0000 | 4,4950 | 4,0000 | 4,2600 | 4,2600 | 56.000 |
| 07 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 06 feb 2024 | 4,8200 | 4,8200 | 4,1500 | 4,5000 | 4,5000 | 12.544 |
| 05 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 02 feb 2024 | 4,1100 | 5,0000 | 4,1100 | 4,5000 | 4,5000 | 176.098 |
| 01 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,5000 | 4,5000 | 21.641 |
| 31 gen 2024 | 4,3000 | 4,4400 | 4,2100 | 4,5000 | 4,5000 | 178.700 |
| 30 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,6000 | 4,6000 | 500 |
| 29 gen 2024 | 4,4800 | 4,9800 | 4,4770 | 4,6000 | 4,6000 | 265.746 |
| 26 gen 2024 | 4,4460 | 4,4460 | 4,4360 | 4,5900 | 4,5900 | 122.118 |
| 25 gen 2024 | 4,2180 | 4,2180 | 4,2180 | 4,3500 | 4,3500 | 24.962 |
| 24 gen 2024 | 4,2320 | 4,2320 | 4,1100 | 4,3000 | 4,3000 | 226.880 |
| 23 gen 2024 | 4,2090 | 4,2090 | 4,2090 | 4,5100 | 4,5100 | 500 |
| 22 gen 2024 | 5,0000 | 5,0000 | 4,0400 | 4,5400 | 4,5400 | 210.706 |
| 19 gen 2024 | 4,8800 | 5,2840 | 4,8800 | 4,9000 | 4,9000 | 300.189 |
| 18 gen 2024 | 4,3350 | 4,3350 | 4,3350 | 4,4900 | 4,4900 | 4.848 |
| 17 gen 2024 | 4,0400 | 4,0400 | 4,0400 | 4,5100 | 4,5100 | 16 |
| 16 gen 2024 | 4,3350 | 4,3350 | 4,3350 | 4,5950 | 4,5950 | 94 |
| 15 gen 2024 | 4,5000 | 4,5000 | 4,0400 | 4,5100 | 4,5100 | 170.789 |
| 12 gen 2024 | 4,7450 | 4,7450 | 4,7450 | 4,7450 | 4,7450 | - |
| 11 gen 2024 | 4,3350 | 5,1960 | 4,3350 | 4,7450 | 4,7450 | 17.881 |
| 10 gen 2024 | 4,9900 | 4,9900 | 4,9900 | 4,7450 | 4,7450 | 50.000 |
| 09 gen 2024 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | - |
| 08 gen 2024 | 4,7600 | 5,2500 | 4,1400 | 4,7950 | 4,7950 | 317.413 |
| 05 gen 2024 | 4,2520 | 4,9900 | 4,2520 | 4,7450 | 4,7450 | 8.135 |
| 04 gen 2024 | 5,4500 | 5,4500 | 5,4500 | 4,8350 | 4,8350 | 7 |
| 03 gen 2024 | 5,0000 | 5,7500 | 4,5000 | 4,7450 | 4,7450 | 2.635 |
| 02 gen 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 29 dic 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 28 dic 2023 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | - |
| 27 dic 2023 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | - |
| 22 dic 2023 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | - |
| 21 dic 2023 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | - |
| 20 dic 2023 | 5,4500 | 5,4500 | 5,4500 | 4,9750 | 4,9750 | 1.834 |
| 19 dic 2023 | 4,5200 | 5,3500 | 4,5200 | 4,8250 | 4,8250 | 65.171 |
| 18 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 5,0100 | 5,0100 | 80.001 |
| 15 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 5,0100 | 5,0100 | 13.902 |
| 14 dic 2023 | 4,7850 | 5,4000 | 4,7850 | 5,0100 | 5,0100 | 86.410 |
| 13 dic 2023 | 5,5000 | 5,5000 | 4,5200 | 4,6000 | 4,6000 | 80.244 |
| 12 dic 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 11 dic 2023 | 4,5200 | 5,1900 | 4,5200 | 5,0600 | 5,0600 | 272.238 |
| 08 dic 2023 | 4,4220 | 4,7500 | 4,4220 | 4,6100 | 4,6100 | 130.000 |
| 07 dic 2023 | 4,7500 | 4,7500 | 4,7500 | 4,6500 | 4,6500 | 100.000 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.