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
58.492,78 +3.438,78 (+6,25%)
AC Immune SA (ACIU)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 2,4300 | 2,4500 | 2,3700 | 2,3900 | 2,3900 | 116.678 |
| 02 mag 2024 | 2,5000 | 2,5650 | 2,3400 | 2,4400 | 2,4400 | 124.800 |
| 01 mag 2024 | 2,4700 | 2,5260 | 2,4700 | 2,5000 | 2,5000 | 60.800 |
| 30 apr 2024 | 2,3600 | 2,5000 | 2,3000 | 2,4800 | 2,4800 | 110.000 |
| 29 apr 2024 | 2,4000 | 2,4890 | 2,3700 | 2,4000 | 2,4000 | 99.700 |
| 26 apr 2024 | 2,3000 | 2,4950 | 2,2500 | 2,3500 | 2,3500 | 107.800 |
| 25 apr 2024 | 2,3500 | 2,4000 | 2,2700 | 2,2900 | 2,2900 | 160.400 |
| 24 apr 2024 | 2,4000 | 2,4700 | 2,3300 | 2,3700 | 2,3700 | 322.900 |
| 23 apr 2024 | 2,4500 | 2,5100 | 2,3700 | 2,3800 | 2,3800 | 189.500 |
| 22 apr 2024 | 2,3900 | 2,5100 | 2,3550 | 2,4200 | 2,4200 | 208.100 |
| 19 apr 2024 | 2,4000 | 2,4900 | 2,3110 | 2,3600 | 2,3600 | 316.800 |
| 18 apr 2024 | 2,4100 | 2,4900 | 2,3600 | 2,3800 | 2,3800 | 369.300 |
| 17 apr 2024 | 2,4500 | 2,6900 | 2,4200 | 2,4200 | 2,4200 | 250.500 |
| 16 apr 2024 | 2,4900 | 2,5400 | 2,4500 | 2,4500 | 2,4500 | 168.400 |
| 15 apr 2024 | 2,7300 | 2,7990 | 2,4900 | 2,5200 | 2,5200 | 113.100 |
| 12 apr 2024 | 2,7600 | 2,7700 | 2,6900 | 2,7400 | 2,7400 | 39.000 |
| 11 apr 2024 | 2,7900 | 3,0200 | 2,7100 | 2,7300 | 2,7300 | 124.100 |
| 10 apr 2024 | 2,8000 | 2,9000 | 2,6900 | 2,8000 | 2,8000 | 173.800 |
| 09 apr 2024 | 2,8400 | 2,8750 | 2,7510 | 2,8000 | 2,8000 | 230.000 |
| 08 apr 2024 | 2,7900 | 2,8500 | 2,6900 | 2,8000 | 2,8000 | 302.300 |
| 05 apr 2024 | 2,7400 | 2,8400 | 2,7200 | 2,7500 | 2,7500 | 1.123.900 |
| 04 apr 2024 | 2,8400 | 2,8600 | 2,7300 | 2,7500 | 2,7500 | 30.100 |
| 03 apr 2024 | 2,7100 | 2,8600 | 2,6400 | 2,8000 | 2,8000 | 112.500 |
| 02 apr 2024 | 2,7400 | 2,7850 | 2,5600 | 2,7000 | 2,7000 | 194.500 |
| 01 apr 2024 | 3,0000 | 3,0000 | 2,6800 | 2,7300 | 2,7300 | 197.700 |
| 28 mar 2024 | 3,0700 | 3,1800 | 2,9300 | 2,9600 | 2,9600 | 168.400 |
| 27 mar 2024 | 2,8300 | 3,1700 | 2,8300 | 3,0300 | 3,0300 | 193.200 |
| 26 mar 2024 | 2,9500 | 3,0300 | 2,6500 | 2,8400 | 2,8400 | 984.900 |
| 25 mar 2024 | 3,0400 | 3,2000 | 2,8500 | 2,9000 | 2,9000 | 207.600 |
| 22 mar 2024 | 3,2100 | 3,2100 | 2,9700 | 3,0700 | 3,0700 | 260.500 |
| 21 mar 2024 | 3,3100 | 3,3600 | 3,0800 | 3,1500 | 3,1500 | 128.100 |
| 20 mar 2024 | 3,3000 | 3,3500 | 3,0600 | 3,2550 | 3,2550 | 120.000 |
| 19 mar 2024 | 3,4100 | 3,4500 | 3,2600 | 3,3600 | 3,3600 | 112.000 |
| 18 mar 2024 | 3,4600 | 3,5600 | 3,3400 | 3,5000 | 3,5000 | 182.200 |
| 15 mar 2024 | 3,3000 | 3,5600 | 3,1200 | 3,5000 | 3,5000 | 100.600 |
| 14 mar 2024 | 3,7700 | 3,7700 | 3,3100 | 3,3300 | 3,3300 | 127.700 |
| 13 mar 2024 | 3,4600 | 3,7460 | 3,3450 | 3,7000 | 3,7000 | 125.500 |
| 12 mar 2024 | 3,3000 | 3,5600 | 3,2750 | 3,5000 | 3,5000 | 209.900 |
| 11 mar 2024 | 3,7200 | 3,7800 | 3,4100 | 3,4200 | 3,4200 | 159.400 |
| 08 mar 2024 | 3,8800 | 3,9900 | 3,6000 | 3,7800 | 3,7800 | 77.800 |
| 07 mar 2024 | 4,0000 | 4,0300 | 3,8700 | 3,8800 | 3,8800 | 50.100 |
| 06 mar 2024 | 4,0000 | 4,0000 | 3,8600 | 3,8800 | 3,8800 | 67.600 |
| 05 mar 2024 | 3,7600 | 4,0000 | 3,7200 | 3,9500 | 3,9500 | 114.100 |
| 04 mar 2024 | 3,8500 | 3,8600 | 3,6400 | 3,6400 | 3,6400 | 140.100 |
| 01 mar 2024 | 3,7000 | 3,9900 | 3,7000 | 3,8500 | 3,8500 | 93.200 |
| 29 feb 2024 | 3,8800 | 3,9890 | 3,5200 | 3,6200 | 3,6200 | 96.800 |
| 28 feb 2024 | 3,8400 | 4,0800 | 3,7500 | 3,9100 | 3,9100 | 159.300 |
| 27 feb 2024 | 3,8600 | 4,0000 | 3,5100 | 3,7900 | 3,7900 | 163.100 |
| 26 feb 2024 | 3,4800 | 3,8500 | 3,4500 | 3,7700 | 3,7700 | 176.700 |
| 23 feb 2024 | 3,2300 | 3,4900 | 3,1000 | 3,4400 | 3,4400 | 113.600 |
| 22 feb 2024 | 3,2900 | 3,4200 | 3,1620 | 3,2800 | 3,2800 | 132.200 |
| 21 feb 2024 | 3,3000 | 3,4300 | 3,2420 | 3,3400 | 3,3400 | 147.400 |
| 20 feb 2024 | 3,0800 | 3,3500 | 3,0600 | 3,3300 | 3,3300 | 139.600 |
| 16 feb 2024 | 3,0100 | 3,1900 | 3,0100 | 3,0600 | 3,0600 | 82.200 |
| 15 feb 2024 | 2,9000 | 3,0400 | 2,8600 | 3,0100 | 3,0100 | 115.700 |
| 14 feb 2024 | 2,8500 | 3,0600 | 2,7700 | 2,8400 | 2,8400 | 80.100 |
| 13 feb 2024 | 2,9300 | 2,9400 | 2,7820 | 2,8300 | 2,8300 | 56.400 |
| 12 feb 2024 | 2,6700 | 2,9000 | 2,5500 | 2,9000 | 2,9000 | 125.100 |
| 09 feb 2024 | 2,8500 | 2,9500 | 2,6200 | 2,7100 | 2,7100 | 172.100 |
| 08 feb 2024 | 2,7000 | 2,8900 | 2,6700 | 2,8300 | 2,8300 | 217.500 |
| 07 feb 2024 | 2,6700 | 2,7370 | 2,6500 | 2,6600 | 2,6600 | 130.200 |
| 06 feb 2024 | 2,7900 | 2,9000 | 2,7000 | 2,7200 | 2,7200 | 130.900 |
| 05 feb 2024 | 3,0000 | 3,0500 | 2,7020 | 2,8100 | 2,8100 | 235.000 |
| 02 feb 2024 | 3,1100 | 3,1100 | 3,0100 | 3,0800 | 3,0800 | 73.800 |
| 01 feb 2024 | 3,2600 | 3,3600 | 3,0000 | 3,1800 | 3,1800 | 139.400 |
| 31 gen 2024 | 3,2200 | 3,4000 | 3,1100 | 3,2100 | 3,2100 | 111.400 |
| 30 gen 2024 | 3,2200 | 3,4200 | 3,1300 | 3,2500 | 3,2500 | 166.200 |
| 29 gen 2024 | 3,5000 | 3,5000 | 3,1200 | 3,2150 | 3,2150 | 270.700 |
| 26 gen 2024 | 3,8000 | 3,8000 | 3,4800 | 3,5200 | 3,5200 | 214.500 |
| 25 gen 2024 | 4,0200 | 4,0300 | 3,6800 | 3,8200 | 3,8200 | 112.700 |
| 24 gen 2024 | 4,1100 | 4,1100 | 3,9300 | 4,0000 | 4,0000 | 43.300 |
| 23 gen 2024 | 4,0200 | 4,1290 | 4,0200 | 4,1000 | 4,1000 | 44.200 |
| 22 gen 2024 | 4,1500 | 4,2000 | 4,0230 | 4,0500 | 4,0500 | 116.400 |
| 19 gen 2024 | 4,1600 | 4,2000 | 4,0600 | 4,1500 | 4,1500 | 62.300 |
| 18 gen 2024 | 4,2300 | 4,4800 | 4,0200 | 4,1500 | 4,1500 | 91.900 |
| 17 gen 2024 | 4,2500 | 4,3300 | 4,1600 | 4,2000 | 4,2000 | 72.000 |
| 16 gen 2024 | 4,5100 | 4,6500 | 4,2530 | 4,3000 | 4,3000 | 101.800 |
| 12 gen 2024 | 4,5500 | 4,7600 | 4,4200 | 4,5700 | 4,5700 | 70.100 |
| 11 gen 2024 | 4,5000 | 4,7100 | 4,4500 | 4,5400 | 4,5400 | 117.500 |
| 10 gen 2024 | 4,6500 | 4,7300 | 4,5000 | 4,6200 | 4,6200 | 51.400 |
| 09 gen 2024 | 4,8700 | 4,8860 | 4,5200 | 4,6200 | 4,6200 | 134.500 |
| 08 gen 2024 | 4,1900 | 4,9210 | 4,0600 | 4,8700 | 4,8700 | 278.000 |
| 05 gen 2024 | 4,5500 | 4,5500 | 4,1700 | 4,2800 | 4,2800 | 138.100 |
| 04 gen 2024 | 4,5000 | 4,5500 | 4,3260 | 4,4300 | 4,4300 | 64.100 |
| 03 gen 2024 | 4,6500 | 4,6500 | 4,3600 | 4,4700 | 4,4700 | 126.500 |
| 02 gen 2024 | 4,9600 | 5,0400 | 4,4600 | 4,6900 | 4,6900 | 316.500 |
| 29 dic 2023 | 4,8200 | 5,0050 | 4,7100 | 5,0000 | 5,0000 | 242.800 |
| 28 dic 2023 | 4,9400 | 5,1400 | 4,7000 | 4,8400 | 4,8400 | 248.400 |
| 27 dic 2023 | 4,8000 | 4,9900 | 4,7500 | 4,9700 | 4,9700 | 284.100 |
| 26 dic 2023 | 4,3900 | 4,7900 | 4,2500 | 4,7400 | 4,7400 | 227.800 |
| 22 dic 2023 | 4,2900 | 4,3800 | 4,2000 | 4,3300 | 4,3300 | 151.500 |
| 21 dic 2023 | 4,1000 | 4,2350 | 4,0800 | 4,2200 | 4,2200 | 95.500 |
| 20 dic 2023 | 3,9900 | 4,1700 | 3,9400 | 4,0500 | 4,0500 | 229.400 |
| 19 dic 2023 | 3,9000 | 3,9900 | 3,7950 | 3,9800 | 3,9800 | 101.900 |
| 18 dic 2023 | 3,8500 | 3,9100 | 3,7800 | 3,9000 | 3,9000 | 191.500 |
| 15 dic 2023 | 3,6500 | 3,9800 | 3,6500 | 3,9200 | 3,9200 | 1.318.000 |
| 14 dic 2023 | 3,7700 | 3,7700 | 3,5680 | 3,7100 | 3,7100 | 52.000 |
| 13 dic 2023 | 3,6200 | 3,7500 | 3,5600 | 3,6100 | 3,6100 | 63.300 |
| 12 dic 2023 | 3,7900 | 3,8500 | 3,5000 | 3,6200 | 3,6200 | 99.900 |
| 11 dic 2023 | 3,6900 | 3,8600 | 3,6000 | 3,8600 | 3,8600 | 131.900 |
| *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.