Italia markets close in 54 minutes

Royalty Pharma plc (RPRX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,69-0,13 (-0,47%)
In data: 10:36AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202427,9027,9727,6627,6927,69187.292
23 apr 202427,8427,9727,2127,8227,823.477.100
22 apr 202428,2528,4027,6827,8227,822.720.400
19 apr 202427,8528,1927,6928,1628,161.775.800
18 apr 202427,5428,0327,5027,8927,892.091.900
17 apr 202427,5427,7727,4227,6127,612.334.900
16 apr 202428,0928,1327,4627,4627,462.171.600
15 apr 202428,3728,5928,0228,2528,252.428.900
12 apr 202429,0629,0627,8728,2228,223.161.400
11 apr 202429,5329,6028,5029,0529,053.221.000
10 apr 202429,4429,7129,1629,4529,452.404.000
09 apr 202429,2329,7329,1829,7229,721.886.200
08 apr 202429,1229,3229,0629,2429,243.786.700
05 apr 202428,6729,5328,5729,1929,192.987.700
04 apr 202428,8929,1628,5328,7228,722.542.300
03 apr 202429,4929,5628,6828,8028,803.624.800
02 apr 202429,9629,9629,4229,4429,441.675.400
01 apr 202430,5230,5529,8629,9029,901.534.400
28 mar 202430,5030,8030,3030,3730,372.888.700
27 mar 202430,4230,5430,1830,4530,451.424.600
26 mar 202430,2230,3930,0230,2330,231.541.800
25 mar 202430,2730,4830,0830,2830,281.321.100
22 mar 202430,5830,6730,2330,2730,271.591.000
21 mar 202430,5430,6430,3130,4330,432.172.800
20 mar 202430,0030,5229,9130,4130,413.432.500
19 mar 202430,0330,3830,0330,1830,182.221.600
18 mar 202430,1430,2029,8630,0530,051.705.800
15 mar 202429,7230,2629,7030,0930,093.450.300
14 mar 202429,8230,0429,6729,8529,852.178.900
13 mar 202430,3630,5829,8629,8829,881.736.600
12 mar 202430,0030,5729,9030,3530,353.809.200
11 mar 202430,4830,6530,0030,0830,082.027.400
08 mar 202430,1630,4829,9130,3730,372.162.300
07 mar 202429,7430,2829,4230,0430,041.885.800
06 mar 202429,7530,0029,5829,7429,743.098.100
05 mar 202429,8929,9429,2229,4329,432.844.300
04 mar 202430,0230,0729,6529,8929,892.168.300
01 mar 202430,4730,4729,5629,9329,932.680.900
29 feb 202430,7030,7330,1430,3430,344.580.600
28 feb 202431,1931,3130,3730,6130,612.440.300
27 feb 202431,4231,6631,1731,3031,302.423.300
26 feb 202430,9731,6030,9131,3331,332.774.000
23 feb 202431,1631,2230,7531,0331,032.378.900
22 feb 202431,1031,2830,7031,0231,022.942.500
21 feb 202430,3631,2830,2331,2331,236.577.800
20 feb 202429,9130,4029,8530,3030,305.636.000
16 feb 202430,0330,2729,5729,9229,923.641.900
15 feb 202429,6730,8529,5030,0330,034.814.500
15 feb 20240.21 Dividendo
14 feb 202429,2729,3928,8229,3029,092.654.500
13 feb 202429,0229,4328,9029,3129,103.082.100
12 feb 202429,1029,2828,9329,0528,843.768.800
09 feb 202428,6829,6128,6029,2629,053.612.700
08 feb 202429,1129,2228,3028,7028,493.359.200
07 feb 202430,1930,3429,2929,3329,123.819.300
06 feb 202428,0430,2127,7530,1929,976.472.100
05 feb 202427,9427,9427,3527,7127,513.023.300
02 feb 202428,4528,5027,9228,1027,902.275.200
01 feb 202428,4628,7028,2228,6828,471.442.500
31 gen 202428,7028,8328,2428,3928,191.992.300
30 gen 202429,0729,0728,6028,6828,472.079.900
29 gen 202429,1129,1628,8729,0528,841.467.800
26 gen 202429,2729,4629,0329,1128,901.334.400
25 gen 202429,1629,3628,6329,1128,901.433.300
24 gen 202429,4529,5429,0029,0828,871.919.800
23 gen 202429,2329,5029,0929,3829,172.613.200
22 gen 202429,2029,4828,9929,2429,032.158.400
19 gen 202428,2029,1027,9829,0728,862.789.600
18 gen 202428,3228,5227,8428,0427,841.860.500
17 gen 202428,1928,3528,0228,3328,132.377.000
16 gen 202428,3128,4928,1228,4128,211.974.100
12 gen 202428,7629,0228,3528,3828,181.758.300
11 gen 202428,6728,6728,2328,6128,402.276.200
10 gen 202428,3028,7928,1728,7828,572.263.900
09 gen 202427,9628,5527,8828,3328,132.204.900
08 gen 202427,4627,9727,1727,9627,762.522.800
05 gen 202427,6127,9827,4327,4627,261.630.400
04 gen 202427,7527,9527,3627,8027,602.435.100
03 gen 202428,1428,3027,4827,7427,542.537.200
02 gen 202427,9928,8027,9728,2728,073.969.500
29 dic 202327,9328,1627,8728,0927,891.402.900
28 dic 202328,0028,4827,8927,9627,761.746.900
27 dic 202326,9028,0626,9028,0127,812.244.300
26 dic 202327,4527,6027,2427,2427,041.179.500
22 dic 202327,3827,7527,3527,5527,351.205.800
21 dic 202327,1927,6027,1327,3827,181.494.600
20 dic 202327,8227,9027,0727,0726,882.542.500
19 dic 202327,4527,7927,1627,7827,582.783.400
18 dic 202327,4527,4926,7527,3527,153.484.900
15 dic 202328,4728,5227,3327,3727,175.808.300
14 dic 202329,5229,6328,3728,6328,425.761.600
13 dic 202328,4329,3428,2729,2229,012.877.400
12 dic 202328,6928,7628,2328,5128,312.755.400
11 dic 202328,5929,1028,5628,6928,482.061.700
08 dic 202328,6628,7828,5028,5728,371.790.900
07 dic 202328,7529,1428,4328,7728,562.283.200
06 dic 202328,2829,0828,2728,7628,553.011.300
05 dic 202328,1828,5027,9828,4528,253.005.800
04 dic 202327,3528,4627,2428,3228,123.954.200
01 dic 202327,0727,3626,8427,3527,154.544.800
*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...