Italia markets close in 5 hours 48 minutes
FTSE MIB
34.088,21 +363,39 (+1,08%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,20 +0,30 (+0,37%) Bitcoin EUR
62.061,28 +202,43 (+0,33%)
Trellus Health plc (TRLS.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 10:21AM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 2,4500 | 2,9000 | 2,0000 | 2,4450 | 2,4450 | 2.313.880 |
| 22 apr 2024 | 2,0000 | 1,7600 | 1,7600 | 2,0000 | 2,0000 | 437 |
| 19 apr 2024 | 1,7500 | 2,0000 | 1,7000 | 2,0000 | 2,0000 | 199.038 |
| 18 apr 2024 | 1,7500 | 1,9350 | 1,7450 | 1,7500 | 1,7500 | 106.700 |
| 17 apr 2024 | 1,7500 | 1,9900 | 1,6000 | 1,7500 | 1,7500 | 129.896 |
| 16 apr 2024 | 2,0000 | 1,9500 | 1,7200 | 1,7500 | 1,7500 | 2.524.000 |
| 15 apr 2024 | 2,0000 | 1,9000 | 1,6250 | 2,0000 | 2,0000 | 62.681 |
| 12 apr 2024 | 2,0000 | 2,1900 | 1,9000 | 2,0000 | 2,0000 | 2.151.324 |
| 11 apr 2024 | 2,0000 | 1,9500 | 1,8800 | 2,0000 | 2,0000 | 941.355 |
| 10 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 09 apr 2024 | 2,0000 | 2,4400 | 1,8670 | 2,0000 | 2,0000 | 5.933 |
| 08 apr 2024 | 2,0000 | 1,8800 | 1,8600 | 2,0000 | 2,0000 | 56.256 |
| 05 apr 2024 | 2,2500 | 2,5000 | 1,8500 | 2,0000 | 2,0000 | 1.373.442 |
| 04 apr 2024 | 2,2500 | 2,1300 | 2,1300 | 2,2500 | 2,2500 | 63.153 |
| 03 apr 2024 | 2,2500 | 2,5000 | 1,9000 | 2,2500 | 2,2500 | 814.795 |
| 02 apr 2024 | 2,2500 | 2,4900 | 2,1500 | 2,2500 | 2,2500 | 826.585 |
| 28 mar 2024 | 2,2500 | 2,5000 | 2,2200 | 2,2500 | 2,2500 | 91.655 |
| 27 mar 2024 | 2,2500 | 2,5000 | 2,0000 | 2,2500 | 2,2500 | 2.568.120 |
| 26 mar 2024 | 2,7500 | 2,5900 | 2,0000 | 2,2500 | 2,2500 | 984.274 |
| 25 mar 2024 | 2,7500 | 2,5000 | 2,2500 | 2,7500 | 2,7500 | 85.544 |
| 22 mar 2024 | 2,7500 | 2,7410 | 2,5000 | 2,7500 | 2,7500 | 5.158 |
| 21 mar 2024 | 2,7500 | 2,7500 | 2,5000 | 2,7500 | 2,7500 | 27.416 |
| 20 mar 2024 | 2,7500 | 3,0000 | 2,5000 | 2,7500 | 2,7500 | 3.629 |
| 19 mar 2024 | 2,7500 | 2,8500 | 2,5100 | 2,7500 | 2,7500 | 60.207 |
| 18 mar 2024 | 2,7500 | 2,5150 | 2,5100 | 2,7500 | 2,7500 | 1.611 |
| 15 mar 2024 | 2,7500 | 2,8500 | 2,5000 | 2,7500 | 2,7500 | 93.797 |
| 14 mar 2024 | 2,7500 | 3,0000 | 2,5000 | 2,7500 | 2,7500 | 4.955 |
| 13 mar 2024 | 2,7500 | 2,5100 | 2,5100 | 2,7500 | 2,7500 | 57 |
| 12 mar 2024 | 3,2500 | 3,5000 | 2,5000 | 2,7500 | 2,7500 | 1.006.776 |
| 11 mar 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 08 mar 2024 | 3,2500 | 3,0100 | 3,0000 | 3,2500 | 3,2500 | 72.133 |
| 07 mar 2024 | 3,2500 | 3,0500 | 3,0000 | 3,2500 | 3,2500 | 49.961 |
| 06 mar 2024 | 3,2500 | 3,0500 | 3,0100 | 3,2500 | 3,2500 | 9.266 |
| 05 mar 2024 | 3,2500 | 3,0000 | 2,9400 | 3,2500 | 3,2500 | 4.176 |
| 04 mar 2024 | 3,2500 | 3,4000 | 3,4000 | 3,2500 | 3,2500 | 7.500 |
| 01 mar 2024 | 3,2500 | 3,5000 | 3,0500 | 3,2500 | 3,2500 | 197.996 |
| 29 feb 2024 | 3,2500 | 3,4000 | 3,0500 | 3,2500 | 3,2500 | 50.237 |
| 28 feb 2024 | 4,0000 | 4,3700 | 3,0500 | 3,2500 | 3,2500 | 723.111 |
| 27 feb 2024 | 3,7500 | 3,5280 | 3,5100 | 3,7500 | 3,7500 | 109.685 |
| 26 feb 2024 | 3,7500 | 3,8800 | 3,5500 | 3,7500 | 3,7500 | 13.497 |
| 23 feb 2024 | 3,7500 | 3,5500 | 3,5500 | 3,7500 | 3,7500 | 181 |
| 22 feb 2024 | 4,0000 | 3,6500 | 3,5000 | 3,7500 | 3,7500 | 171.491 |
| 21 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 20 feb 2024 | 4,2500 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 77.483 |
| 19 feb 2024 | 4,2500 | 4,0100 | 4,0100 | 4,2500 | 4,2500 | 946 |
| 16 feb 2024 | 4,2500 | 4,1000 | 4,0100 | 4,2500 | 4,2500 | 20.009 |
| 15 feb 2024 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 18.555 |
| 14 feb 2024 | 4,2500 | 4,0500 | 4,0000 | 4,2500 | 4,2500 | 76.290 |
| 13 feb 2024 | 4,2500 | 4,3850 | 4,0500 | 4,2500 | 4,2500 | 44.593 |
| 12 feb 2024 | 4,2500 | 4,0100 | 4,0100 | 4,2500 | 4,2500 | 337 |
| 09 feb 2024 | 4,2500 | 4,3500 | 4,0250 | 4,2500 | 4,2500 | 30.607 |
| 08 feb 2024 | 4,2500 | 4,4000 | 4,0000 | 4,2500 | 4,2500 | 82.500 |
| 07 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 06 feb 2024 | 4,5000 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 186.987 |
| 05 feb 2024 | 4,5000 | 5,0000 | 4,0200 | 4,5000 | 4,5000 | 33.899 |
| 02 feb 2024 | 4,7500 | 5,1000 | 4,0000 | 5,1000 | 5,1000 | 18.902 |
| 01 feb 2024 | 4,7500 | 4,7000 | 4,7000 | 4,7500 | 4,7500 | 5.750 |
| 31 gen 2024 | 4,7500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 43.718 |
| 30 gen 2024 | 4,7500 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 13.101 |
| 29 gen 2024 | 4,7500 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 2.869 |
| 26 gen 2024 | 4,7500 | 4,5500 | 4,2500 | 5,0000 | 5,0000 | 25.636 |
| 25 gen 2024 | 4,7500 | 4,5100 | 4,5000 | 5,0000 | 5,0000 | 10.215 |
| 24 gen 2024 | 4,7500 | 4,5100 | 4,5100 | 5,0000 | 5,0000 | 1.023 |
| 23 gen 2024 | 4,7500 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 5.824 |
| 22 gen 2024 | 4,7500 | 4,5100 | 4,5100 | 4,7500 | 4,7500 | 356 |
| 19 gen 2024 | 4,7500 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 58.451 |
| 18 gen 2024 | 4,7500 | 4,5100 | 4,5100 | 4,7500 | 4,7500 | 270 |
| 17 gen 2024 | 4,7500 | 4,9000 | 4,5000 | 4,7500 | 4,7500 | 70.095 |
| 16 gen 2024 | 4,7500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 7.797 |
| 15 gen 2024 | 4,7130 | 4,7130 | 4,5000 | 4,7500 | 4,7500 | 70.820 |
| 12 gen 2024 | 4,7500 | 4,7130 | 4,7130 | 4,7500 | 4,7500 | 856 |
| 11 gen 2024 | 5,0000 | 4,9750 | 4,5000 | 4,7500 | 4,7500 | 131.112 |
| 10 gen 2024 | 5,5000 | 5,5000 | 4,6650 | 5,0000 | 5,0000 | 324.677 |
| 09 gen 2024 | 5,5000 | 5,6000 | 5,4040 | 5,5000 | 5,5000 | 25.847 |
| 08 gen 2024 | 5,5000 | 6,0000 | 5,0000 | 5,5000 | 5,5000 | 224.173 |
| 05 gen 2024 | 4,0000 | 7,3750 | 3,7500 | 5,5000 | 5,5000 | 2.984.617 |
| 04 gen 2024 | 3,5000 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 263.724 |
| 03 gen 2024 | 3,2500 | 3,5600 | 3,0000 | 3,5000 | 3,5000 | 292.773 |
| 02 gen 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 29 dic 2023 | 3,2500 | 3,1000 | 3,1000 | 3,2500 | 3,2500 | 2.812 |
| 28 dic 2023 | 3,2500 | 3,3000 | 3,0000 | 3,2500 | 3,2500 | 191.908 |
| 27 dic 2023 | 3,2500 | 3,2500 | 3,0000 | 3,2500 | 3,2500 | 6.418 |
| 22 dic 2023 | 3,2500 | 3,1500 | 3,1500 | 3,2500 | 3,2500 | 26.356 |
| 21 dic 2023 | 3,2500 | 3,5000 | 2,9400 | 3,2500 | 3,2500 | 102.422 |
| 20 dic 2023 | 3,2500 | 3,4300 | 2,9400 | 3,2500 | 3,2500 | 414.145 |
| 19 dic 2023 | 3,7500 | 3,7000 | 3,0750 | 3,2500 | 3,2500 | 233.086 |
| 18 dic 2023 | 3,7500 | 3,8450 | 3,5000 | 3,7500 | 3,7500 | 60.409 |
| 15 dic 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 14 dic 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 435 |
| 13 dic 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 12 dic 2023 | 3,7500 | 3,5100 | 3,5000 | 3,7500 | 3,7500 | 15.711 |
| 11 dic 2023 | 3,7500 | 3,9250 | 3,5000 | 3,7500 | 3,7500 | 67.126 |
| 08 dic 2023 | 3,7500 | 3,5000 | 3,5000 | 3,7500 | 3,7500 | 36.627 |
| 07 dic 2023 | 3,7500 | 3,9700 | 3,5750 | 3,7500 | 3,7500 | 135.334 |
| 06 dic 2023 | 3,7500 | 3,9700 | 3,5600 | 3,7500 | 3,7500 | 150.570 |
| 05 dic 2023 | 3,7500 | 3,5000 | 3,5000 | 3,7500 | 3,7500 | 18.371 |
| 04 dic 2023 | 3,7500 | 3,9900 | 3,6750 | 3,7500 | 3,7500 | 137.715 |
| 01 dic 2023 | 4,5000 | 4,0650 | 3,9400 | 3,7500 | 3,7500 | 386.200 |
| 30 nov 2023 | 4,5000 | 4,4000 | 4,0000 | 4,5000 | 4,5000 | 281.281 |
| 29 nov 2023 | 4,5000 | 4,1100 | 4,1100 | 4,5000 | 4,5000 | 923 |
| *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.