RDHL - RedHill Biopharma Ltd.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 20196,376,436,176,226,22101.308
10 dic 20196,316,506,256,446,44147.900
09 dic 20196,496,506,126,296,29316.700
06 dic 20196,586,636,446,586,5894.300
05 dic 20196,326,646,326,526,52193.400
04 dic 20196,406,446,216,326,32158.000
03 dic 20196,616,616,286,366,36333.700
02 dic 20196,826,826,526,676,67170.100
29 nov 20196,977,006,626,856,85226.900
27 nov 20196,266,826,236,696,69253.000
26 nov 20196,376,516,226,226,22263.500
25 nov 20195,996,385,966,216,21273.100
22 nov 20195,815,975,585,915,91317.600
21 nov 20195,985,985,695,765,76402.200
20 nov 20195,946,175,905,905,90301.100
19 nov 20196,136,325,966,046,04286.600
18 nov 20196,326,376,026,096,09327.200
15 nov 20196,096,405,956,256,25340.500
14 nov 20196,316,336,076,156,15238.600
13 nov 20196,106,306,066,236,23257.500
12 nov 20196,496,496,056,106,10346.000
11 nov 20196,706,716,256,386,38320.600
08 nov 20196,626,896,606,826,82162.400
07 nov 20197,057,126,526,706,70330.500
06 nov 20197,007,636,827,007,00725.500
05 nov 20197,517,546,967,157,15572.300
04 nov 20198,438,557,277,357,355.066.100
01 nov 20196,847,046,836,926,92411.200
31 ott 20196,606,866,606,706,70957.000
30 ott 20196,786,786,566,586,58137.100
29 ott 20196,726,776,646,706,70185.700
28 ott 20196,616,806,486,596,59287.700
25 ott 20196,306,456,276,306,30105.500
24 ott 20196,366,506,156,256,25105.300
23 ott 20196,786,786,186,356,35224.500
22 ott 20196,686,936,546,606,60125.000
21 ott 20196,536,666,386,576,57184.600
18 ott 20196,827,186,206,356,35342.000
17 ott 20196,096,456,096,176,1785.900
16 ott 20196,316,406,066,096,0963.300
15 ott 20196,186,536,186,196,1960.800
14 ott 20195,806,345,736,276,2797.000
11 ott 20196,606,605,635,765,76308.200
10 ott 20196,686,696,386,546,5466.800
09 ott 20196,676,806,526,666,6653.700
08 ott 20196,906,926,526,526,5241.600
07 ott 20197,007,006,806,876,8726.400
04 ott 20197,007,036,906,926,9227.500
03 ott 20197,017,076,826,906,90118.700
02 ott 20197,057,156,817,157,1546.200
01 ott 20197,137,276,927,067,0655.800
30 set 20197,257,326,937,047,0461.300
27 set 20197,427,457,207,247,2435.000
26 set 20197,477,517,017,157,1543.400
25 set 20197,437,437,277,397,3929.000
24 set 20197,587,587,227,507,5029.700
23 set 20197,607,607,437,507,5049.900
20 set 20197,677,757,427,607,6083.700
19 set 20197,697,937,607,647,64126.400
18 set 20197,637,707,547,637,6343.400
17 set 20197,868,047,717,717,7119.900
16 set 20197,647,877,457,867,86142.600
13 set 20197,707,717,537,657,6561.700
12 set 20197,958,137,667,677,6786.100
11 set 20198,008,247,937,937,9354.600
10 set 20197,858,057,727,997,9942.600
09 set 20198,028,027,857,857,8523.600
06 set 20198,188,228,068,188,1855.100
05 set 20198,078,308,008,158,1550.500
04 set 20198,238,278,068,098,0956.700
03 set 20197,588,267,548,228,22164.000
30 ago 20197,607,807,567,587,5852.700
29 ago 20197,287,647,257,517,5150.600
28 ago 20197,147,266,957,267,2636.000
27 ago 20197,127,217,087,137,1316.600
26 ago 20197,137,347,027,207,2023.400
23 ago 20197,217,387,107,267,2613.000
22 ago 20197,327,347,047,257,2552.300
21 ago 20197,077,456,937,307,3033.600
20 ago 20196,947,106,837,087,0850.300
19 ago 20196,927,026,786,946,9444.300
16 ago 20196,746,936,746,876,8722.400
15 ago 20196,656,746,606,706,7046.900
14 ago 20196,736,866,616,636,6338.800
13 ago 20196,776,966,706,966,9631.900
12 ago 20196,796,846,636,846,8430.500
09 ago 20197,207,286,766,806,8061.100
08 ago 20197,007,296,977,187,1874.800
07 ago 20196,687,016,516,926,9259.300
06 ago 20196,626,876,626,706,7048.900
05 ago 20196,626,706,506,606,6056.600
02 ago 20196,646,996,506,806,8033.000
01 ago 20196,726,776,556,636,6328.800
31 lug 20196,906,906,606,626,6264.400
30 lug 20196,857,006,776,846,8421.400
29 lug 20197,007,006,656,776,7754.500
26 lug 20196,987,156,876,976,9733.500
25 lug 20197,287,286,706,916,9198.500
24 lug 20197,307,336,987,197,19116.600
23 lug 20197,687,827,287,297,29158.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità