RDHL - RedHill Biopharma Ltd.

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 20206,086,386,066,136,13279.800
16 gen 20205,926,065,926,056,05952.600
15 gen 20205,926,035,905,945,94106.500
14 gen 20205,986,105,925,925,92107.600
13 gen 20206,006,125,976,026,02112.900
10 gen 20205,956,145,956,096,09149.100
09 gen 20206,086,095,966,036,03126.500
08 gen 20206,226,226,006,036,03102.400
07 gen 20206,076,216,056,176,17101.300
06 gen 20205,996,205,876,146,14154.900
03 gen 20206,006,075,875,945,94139.700
02 gen 20206,216,265,966,066,06133.800
31 dic 20195,906,205,906,076,07104.300
30 dic 20196,056,145,905,975,97137.500
27 dic 20196,466,486,056,056,05121.200
26 dic 20196,036,476,006,406,40238.900
24 dic 20196,096,306,096,176,17120.100
23 dic 20195,826,245,826,106,10192.700
20 dic 20195,895,925,715,835,83199.700
19 dic 20195,926,085,865,935,93138.800
18 dic 20195,955,995,885,955,95123.300
17 dic 20196,046,075,925,925,92140.700
16 dic 20196,216,306,046,056,0578.900
13 dic 20196,176,336,106,256,2596.500
12 dic 20196,186,276,016,156,15170.100
11 dic 20196,376,436,156,206,20183.300
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
*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