RDHL - RedHill Biopharma Ltd.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 20206,867,056,556,796,79239.843
27 mag 20207,057,126,507,007,00433.900
26 mag 20207,597,607,097,187,18396.800
22 mag 20207,137,537,027,367,36285.000
21 mag 20207,137,236,827,097,09210.200
20 mag 20207,307,397,027,267,26516.800
19 mag 20206,887,276,767,157,15219.200
18 mag 20206,986,986,606,916,91278.400
15 mag 20206,776,786,536,726,72258.600
14 mag 20206,926,936,616,796,79231.200
13 mag 20207,287,406,597,067,06292.300
12 mag 20207,407,487,047,297,29335.900
11 mag 20206,837,296,597,247,24352.500
08 mag 20207,017,246,726,906,90638.700
07 mag 20206,616,696,286,546,54240.300
06 mag 20206,656,736,346,556,55375.100
05 mag 20207,097,096,506,646,64344.600
04 mag 20206,827,136,616,846,84353.400
01 mag 20207,107,176,506,706,70472.300
30 apr 20207,907,946,887,187,18706.300
29 apr 20207,827,967,367,937,93677.200
28 apr 20209,009,127,507,667,661.278.700
27 apr 20208,418,828,158,608,601.814.500
24 apr 20207,908,007,587,607,60790.700
23 apr 20206,957,666,517,617,611.359.200
22 apr 20207,137,156,826,926,92247.500
21 apr 20207,107,256,756,836,83414.100
20 apr 20206,707,376,667,167,16847.100
17 apr 20207,017,025,936,336,331.433.600
16 apr 20207,907,907,027,117,11570.700
15 apr 20207,407,506,997,467,46570.900
14 apr 20208,008,247,357,517,511.759.200
13 apr 20206,516,986,346,886,88529.700
09 apr 20206,396,395,796,056,05384.100
08 apr 20206,346,486,036,166,16535.900
07 apr 20205,966,305,796,106,10651.200
06 apr 20205,906,305,345,605,601.833.400
03 apr 20205,225,224,674,764,76166.300
02 apr 20204,665,274,645,185,18324.700
01 apr 20204,414,634,414,604,6096.400
31 mar 20204,344,644,284,534,53139.600
30 mar 20204,224,544,224,374,37111.300
27 mar 20204,304,604,204,214,2195.900
26 mar 20204,504,674,214,434,43174.300
25 mar 20204,354,583,964,284,28102.600
24 mar 20204,294,514,264,274,2785.900
23 mar 20204,044,293,854,224,2285.000
20 mar 20203,964,263,763,933,93236.800
19 mar 20204,065,123,504,054,05817.900
18 mar 20203,823,953,263,543,54276.500
17 mar 20204,304,403,823,943,94302.200
16 mar 20203,904,973,814,194,19393.300
13 mar 20203,844,473,834,354,35351.800
12 mar 20203,753,853,503,513,51406.000
11 mar 20204,504,663,913,993,99349.700
10 mar 20204,374,554,224,354,35187.900
09 mar 20204,604,624,214,224,22167.800
06 mar 20204,684,804,494,714,71174.000
05 mar 20204,534,784,394,734,73287.600
04 mar 20204,494,824,454,454,45355.100
03 mar 20204,364,414,174,324,32152.200
02 mar 20204,234,384,094,294,29210.400
28 feb 20203,904,193,814,134,13416.900
27 feb 20204,654,654,054,054,05300.200
26 feb 20204,554,824,394,694,69399.400
25 feb 20204,905,074,504,524,52566.800
24 feb 20204,844,854,604,704,70205.500
21 feb 20205,065,074,864,904,90129.000
20 feb 20205,045,194,985,045,04137.100
19 feb 20204,965,054,905,035,0398.800
18 feb 20205,055,094,884,944,94146.700
14 feb 20204,945,054,935,005,00137.100
13 feb 20204,954,984,864,924,92104.200
12 feb 20205,045,084,864,894,89141.800
11 feb 20204,945,084,904,984,98123.400
10 feb 20205,005,104,944,944,94207.900
07 feb 20205,085,224,895,015,01356.200
06 feb 20205,495,635,045,065,06466.900
05 feb 20205,385,725,355,615,61238.600
04 feb 20205,255,475,225,305,30119.000
03 feb 20205,275,385,175,255,25136.100
31 gen 20205,425,595,285,295,29200.900
30 gen 20205,635,765,335,425,42240.000
29 gen 20205,745,805,635,655,65130.700
28 gen 20205,855,955,515,725,72525.500
27 gen 20205,846,045,805,885,88274.400
24 gen 20205,916,015,915,965,96268.600
23 gen 20205,966,055,865,935,93112.400
22 gen 20206,016,085,905,985,98150.800
21 gen 20206,066,095,966,016,01173.500
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
*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