Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.358,16 +2.565,81 (+4,52%)
RTW Biotech Opportunities Ord (RTW.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:09PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,3000 | 1,3200 | 1,2900 | 1,3150 | 1,3150 | 132.756 |
| 02 mag 2024 | 1,3000 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1.641.063 |
| 01 mag 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 57.877 |
| 30 apr 2024 | 1,3000 | 1,3135 | 1,3000 | 1,3000 | 1,3000 | 509.146 |
| 29 apr 2024 | 1,3000 | 1,3150 | 1,3000 | 1,3150 | 1,3150 | 116.243 |
| 26 apr 2024 | 1,3100 | 1,3210 | 1,3000 | 1,3100 | 1,3100 | 237.817 |
| 25 apr 2024 | 1,3100 | 1,3212 | 1,3100 | 1,3250 | 1,3250 | 726.443 |
| 24 apr 2024 | 1,3100 | 1,3213 | 1,3000 | 1,3100 | 1,3100 | 414.876 |
| 23 apr 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3250 | 1,3250 | 658.467 |
| 22 apr 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3050 | 1,3050 | 370.157 |
| 19 apr 2024 | 1,2900 | 1,3000 | 1,2800 | 1,2950 | 1,2950 | 240.044 |
| 18 apr 2024 | 1,2900 | 1,3050 | 1,2900 | 1,3050 | 1,3050 | 492.400 |
| 17 apr 2024 | 1,2900 | 1,3029 | 1,2900 | 1,3050 | 1,3050 | 1.421.379 |
| 16 apr 2024 | 1,3000 | 1,3150 | 1,2900 | 1,3100 | 1,3100 | 330.680 |
| 15 apr 2024 | 1,3100 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 437.145 |
| 12 apr 2024 | 1,3200 | 1,3250 | 1,3100 | 1,3150 | 1,3150 | 59.263 |
| 11 apr 2024 | 1,3100 | 1,3260 | 1,3000 | 1,3200 | 1,3200 | 491.802 |
| 10 apr 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3200 | 1,3200 | 296.442 |
| 09 apr 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3250 | 1,3250 | 152.250 |
| 08 apr 2024 | 1,3200 | 1,3300 | 1,3150 | 1,3300 | 1,3300 | 349.848 |
| 05 apr 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 172.986 |
| 04 apr 2024 | 1,3100 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 193.363 |
| 03 apr 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 976.012 |
| 02 apr 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 441.060 |
| 28 mar 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 476.288 |
| 27 mar 2024 | 1,3000 | 1,3150 | 1,2950 | 1,3000 | 1,3000 | 420.660 |
| 26 mar 2024 | 1,2950 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 793.253 |
| 25 mar 2024 | 1,3050 | 1,3283 | 1,3000 | 1,2975 | 1,2975 | 373.424 |
| 22 mar 2024 | 1,3000 | 1,3050 | 1,2850 | 1,3050 | 1,3050 | 11.006.542 |
| 21 mar 2024 | 1,2900 | 1,3200 | 1,2700 | 1,3050 | 1,3050 | 823.782 |
| 20 mar 2024 | 1,3000 | 1,3200 | 1,2658 | 1,3050 | 1,3050 | 255.948 |
| 19 mar 2024 | 1,3050 | 1,3400 | 1,2900 | 1,3175 | 1,3175 | 6.587.023 |
| 18 mar 2024 | 1,3150 | 1,3214 | 1,3100 | 1,3150 | 1,3150 | 707.352 |
| 15 mar 2024 | 1,3150 | 1,3200 | 1,3100 | 1,3125 | 1,3125 | 166.136 |
| 14 mar 2024 | 1,3100 | 1,3250 | 1,3100 | 1,3100 | 1,3100 | 1.686.799 |
| 13 mar 2024 | 1,3250 | 1,3350 | 1,3200 | 1,3175 | 1,3175 | 525.865 |
| 12 mar 2024 | 1,3300 | 1,3350 | 1,3200 | 1,3325 | 1,3325 | 425.403 |
| 11 mar 2024 | 1,3200 | 1,3450 | 1,3100 | 1,3275 | 1,3275 | 194.627 |
| 08 mar 2024 | 1,3200 | 1,3300 | 1,3150 | 1,3350 | 1,3350 | 901.520 |
| 07 mar 2024 | 1,3400 | 1,3400 | 1,3150 | 1,3150 | 1,3150 | 76.263 |
| 06 mar 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3300 | 1,3300 | 694.953 |
| 05 mar 2024 | 1,3300 | 1,3350 | 1,3200 | 1,3200 | 1,3200 | 342.344 |
| 04 mar 2024 | 1,3400 | 1,3540 | 1,3250 | 1,3250 | 1,3250 | 690.114 |
| 01 mar 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 70.364 |
| 29 feb 2024 | 1,3400 | 1,3580 | 1,3350 | 1,3400 | 1,3400 | 269.514 |
| 28 feb 2024 | 1,3400 | 1,3650 | 1,3400 | 1,3400 | 1,3400 | 629.487 |
| 27 feb 2024 | 1,3400 | 1,3640 | 1,3400 | 1,3400 | 1,3400 | 139.186 |
| 26 feb 2024 | 1,3350 | 1,3540 | 1,3300 | 1,3500 | 1,3500 | 455.512 |
| 23 feb 2024 | 1,3300 | 1,3325 | 1,3200 | 1,3300 | 1,3300 | 1.031.706 |
| 22 feb 2024 | 1,3150 | 1,3300 | 1,3100 | 1,3250 | 1,3250 | 2.248.459 |
| 21 feb 2024 | 1,3000 | 1,3255 | 1,2950 | 1,3100 | 1,3100 | 1.035.671 |
| 20 feb 2024 | 1,2950 | 1,3100 | 1,2880 | 1,2950 | 1,2950 | 965.497 |
| 19 feb 2024 | 1,2900 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 630.736 |
| 16 feb 2024 | 1,2700 | 1,3000 | 1,2700 | 1,2975 | 1,2975 | 2.394.679 |
| 15 feb 2024 | 1,2800 | 1,2850 | 1,2610 | 1,2750 | 1,2750 | 2.735.183 |
| 14 feb 2024 | 1,2600 | 1,2775 | 1,2575 | 1,2700 | 1,2700 | 856.735 |
| 13 feb 2024 | 1,3500 | 1,3600 | 1,2550 | 1,2600 | 1,2600 | 6.514.621 |
| 12 feb 2024 | 1,3800 | 1,4000 | 1,3500 | 1,3550 | 1,3550 | 611.738 |
| 09 feb 2024 | 1,4000 | 1,4000 | 1,3850 | 1,3900 | 1,3900 | 368.271 |
| 08 feb 2024 | 1,4000 | 1,4199 | 1,3900 | 1,4075 | 1,4075 | 305.281 |
| 07 feb 2024 | 1,3850 | 1,4100 | 1,3850 | 1,3975 | 1,3975 | 44.374 |
| 06 feb 2024 | 1,4000 | 1,4100 | 1,3850 | 1,3975 | 1,3975 | 159.231 |
| 05 feb 2024 | 1,3850 | 1,4000 | 1,3850 | 1,3975 | 1,3975 | 44.439 |
| 02 feb 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 80.687 |
| 01 feb 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4075 | 1,4075 | 17.039 |
| 31 gen 2024 | 1,4300 | 1,4300 | 1,3850 | 1,4150 | 1,4150 | 55.932 |
| 30 gen 2024 | 1,4050 | 1,4100 | 1,3700 | 1,4100 | 1,4100 | 445.675 |
| 29 gen 2024 | 1,3700 | 1,3825 | 1,3600 | 1,3825 | 1,3825 | 308.846 |
| 26 gen 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3825 | 1,3825 | 23.453 |
| 25 gen 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3825 | 1,3825 | 17.538 |
| 24 gen 2024 | 1,3700 | 1,3870 | 1,3600 | 1,3825 | 1,3825 | 2.128.683 |
| 23 gen 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3650 | 1,3650 | 412.813 |
| 22 gen 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 258.523 |
| 19 gen 2024 | 1,3775 | 1,3800 | 1,3610 | 1,3650 | 1,3650 | 76.388 |
| 18 gen 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 42.955 |
| 17 gen 2024 | 1,3800 | 1,3950 | 1,3700 | 1,3700 | 1,3700 | 1.021.019 |
| 16 gen 2024 | 1,3900 | 1,3900 | 1,3750 | 1,3775 | 1,3775 | 41.265 |
| 15 gen 2024 | 1,4000 | 1,4000 | 1,3750 | 1,3950 | 1,3950 | 58.568 |
| 12 gen 2024 | 1,3850 | 1,4090 | 1,3850 | 1,3900 | 1,3900 | 261.373 |
| 11 gen 2024 | 1,4150 | 1,4150 | 1,3800 | 1,3850 | 1,3850 | 79.378 |
| 10 gen 2024 | 1,3954 | 1,4057 | 1,3700 | 1,3950 | 1,3950 | 898.826 |
| 09 gen 2024 | 1,3850 | 1,4000 | 1,4000 | 1,3950 | 1,3950 | 754.986 |
| 08 gen 2024 | 1,4000 | 1,4182 | 1,3850 | 1,3825 | 1,3825 | 797.281 |
| 05 gen 2024 | 1,3900 | 1,3900 | 1,3850 | 1,3800 | 1,3800 | 436.727 |
| 04 gen 2024 | 1,3700 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 1.144.756 |
| 03 gen 2024 | 1,4300 | 1,4300 | 1,3900 | 1,3850 | 1,3850 | 226.272 |
| 02 gen 2024 | 1,3850 | 1,4100 | 1,3750 | 1,3900 | 1,3900 | 80.332 |
| 29 dic 2023 | 1,4277 | 1,4277 | 1,4200 | 1,4025 | 1,4025 | 24.147 |
| 28 dic 2023 | 1,4250 | 1,4250 | 1,3800 | 1,4125 | 1,4125 | 141.914 |
| 27 dic 2023 | 1,4100 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 326.979 |
| 22 dic 2023 | 1,3800 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 424.040 |
| 21 dic 2023 | 1,4000 | 1,4190 | 1,3700 | 1,3850 | 1,3850 | 796.230 |
| 20 dic 2023 | 1,3500 | 1,4000 | 1,3100 | 1,3800 | 1,3800 | 864.484 |
| 19 dic 2023 | 1,3000 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 701.719 |
| 18 dic 2023 | 1,3350 | 1,3350 | 1,3338 | 1,3250 | 1,3250 | 4.532 |
| 15 dic 2023 | 1,3000 | 1,3200 | 1,2800 | 1,3175 | 1,3175 | 252.586 |
| 14 dic 2023 | 1,2500 | 1,2700 | 1,2450 | 1,2775 | 1,2775 | 60.271 |
| 13 dic 2023 | 1,2363 | 1,2363 | 1,2363 | 1,2275 | 1,2275 | 301 |
| 12 dic 2023 | 1,2250 | 1,2400 | 1,2195 | 1,2175 | 1,2175 | 181.166 |
| 11 dic 2023 | 1,2000 | 1,2480 | 1,2000 | 1,2150 | 1,2150 | 78.161 |
| *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.