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
59.149,86 +1.738,47 (+3,03%)
Ampio Pharmaceuticals, Inc. (AMPE)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:51PM EDT
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 | 0,2510 | 0,2550 | 0,2510 | 0,2550 | 0,2550 | 912 |
| 02 mag 2024 | 0,2500 | 0,2520 | 0,2500 | 0,2520 | 0,2520 | 938 |
| 01 mag 2024 | 0,3000 | 0,3379 | 0,3000 | 0,3300 | 0,3300 | 8.166 |
| 30 apr 2024 | 0,2200 | 0,2510 | 0,2200 | 0,2510 | 0,2510 | 2.089 |
| 29 apr 2024 | 0,3200 | 0,3800 | 0,2200 | 0,3800 | 0,3800 | 11.191 |
| 26 apr 2024 | 0,3500 | 0,3500 | 0,3210 | 0,3210 | 0,3210 | 643 |
| 25 apr 2024 | 0,2851 | 0,4750 | 0,2851 | 0,3500 | 0,3500 | 4.821 |
| 24 apr 2024 | 0,3200 | 0,3600 | 0,2850 | 0,3500 | 0,3500 | 11.208 |
| 23 apr 2024 | 0,3100 | 0,3600 | 0,2860 | 0,2860 | 0,2860 | 8.022 |
| 22 apr 2024 | 0,5000 | 0,5000 | 0,3100 | 0,3410 | 0,3410 | 825 |
| 19 apr 2024 | 0,3500 | 0,5100 | 0,3010 | 0,4961 | 0,4961 | 7.872 |
| 18 apr 2024 | 0,2300 | 0,2657 | 0,2200 | 0,2420 | 0,2420 | 15.034 |
| 17 apr 2024 | 0,3500 | 0,4000 | 0,2200 | 0,2500 | 0,2500 | 46.877 |
| 16 apr 2024 | 0,2500 | 0,3900 | 0,1350 | 0,3000 | 0,3000 | 32.446 |
| 15 apr 2024 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | - |
| 12 apr 2024 | 0,6766 | 0,6990 | 0,6200 | 0,6200 | 0,6200 | 52.785 |
| 11 apr 2024 | 0,8300 | 0,8300 | 0,7000 | 0,7120 | 0,7120 | 69.102 |
| 10 apr 2024 | 0,8710 | 0,8900 | 0,8288 | 0,8500 | 0,8500 | 19.446 |
| 09 apr 2024 | 0,8872 | 0,9088 | 0,8421 | 0,8801 | 0,8801 | 8.794 |
| 08 apr 2024 | 0,8500 | 0,8996 | 0,8400 | 0,8907 | 0,8907 | 8.176 |
| 05 apr 2024 | 0,9053 | 0,9100 | 0,8291 | 0,8435 | 0,8435 | 18.985 |
| 04 apr 2024 | 0,9656 | 0,9656 | 0,8400 | 0,8401 | 0,8401 | 58.991 |
| 03 apr 2024 | 0,8000 | 1,0500 | 0,7660 | 0,9212 | 0,9212 | 210.596 |
| 02 apr 2024 | 0,7800 | 0,8500 | 0,7800 | 0,8000 | 0,8000 | 10.026 |
| 01 apr 2024 | 0,9900 | 0,9900 | 0,7700 | 0,7938 | 0,7938 | 44.790 |
| 28 mar 2024 | 0,8200 | 0,9482 | 0,8200 | 0,9200 | 0,9200 | 57.748 |
| 27 mar 2024 | 0,7900 | 0,8347 | 0,7500 | 0,8200 | 0,8200 | 101.997 |
| 26 mar 2024 | 0,7900 | 0,8650 | 0,7000 | 0,8115 | 0,8115 | 327.534 |
| 25 mar 2024 | 1,6800 | 1,7371 | 1,6400 | 1,6800 | 1,6800 | 91.877 |
| 22 mar 2024 | 1,6700 | 1,9900 | 1,6300 | 1,6700 | 1,6700 | 279.866 |
| 21 mar 2024 | 1,6200 | 1,7000 | 1,6200 | 1,7000 | 1,7000 | 21.084 |
| 20 mar 2024 | 1,6490 | 1,6490 | 1,6200 | 1,6200 | 1,6200 | 4.735 |
| 19 mar 2024 | 1,6300 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 12.484 |
| 18 mar 2024 | 1,6200 | 1,6800 | 1,6000 | 1,6800 | 1,6800 | 33.617 |
| 15 mar 2024 | 1,6500 | 1,7100 | 1,6000 | 1,6300 | 1,6300 | 28.947 |
| 14 mar 2024 | 1,6700 | 1,7000 | 1,6200 | 1,6400 | 1,6400 | 15.245 |
| 13 mar 2024 | 1,7200 | 1,7800 | 1,6700 | 1,6700 | 1,6700 | 29.825 |
| 12 mar 2024 | 1,7400 | 1,7900 | 1,7000 | 1,7200 | 1,7200 | 20.033 |
| 11 mar 2024 | 1,6800 | 1,8600 | 1,6501 | 1,7800 | 1,7800 | 129.596 |
| 08 mar 2024 | 1,5600 | 1,7600 | 1,5600 | 1,6250 | 1,6250 | 95.571 |
| 07 mar 2024 | 1,5000 | 1,6000 | 1,5000 | 1,5600 | 1,5600 | 22.770 |
| 06 mar 2024 | 1,6000 | 1,6184 | 1,5500 | 1,5600 | 1,5600 | 18.752 |
| 05 mar 2024 | 1,6300 | 1,7455 | 1,5200 | 1,5800 | 1,5800 | 23.177 |
| 04 mar 2024 | 1,6800 | 1,6800 | 1,5700 | 1,5800 | 1,5800 | 54.940 |
| 01 mar 2024 | 1,6500 | 1,7300 | 1,6100 | 1,6400 | 1,6400 | 44.940 |
| 29 feb 2024 | 1,9100 | 1,9657 | 1,5500 | 1,5500 | 1,5500 | 238.971 |
| 28 feb 2024 | 1,7700 | 2,4700 | 1,7300 | 2,3000 | 2,3000 | 675.615 |
| 27 feb 2024 | 1,8800 | 1,8800 | 1,8300 | 1,8400 | 1,8400 | 17.077 |
| 26 feb 2024 | 1,7800 | 1,8700 | 1,7800 | 1,8700 | 1,8700 | 17.086 |
| 23 feb 2024 | 1,8100 | 1,8800 | 1,7900 | 1,8200 | 1,8200 | 19.576 |
| 22 feb 2024 | 1,9600 | 1,9600 | 1,8101 | 1,8500 | 1,8500 | 36.634 |
| 21 feb 2024 | 1,6700 | 2,0527 | 1,6700 | 1,9400 | 1,9400 | 268.632 |
| 20 feb 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6700 | 1,6700 | 29.664 |
| 16 feb 2024 | 1,6800 | 1,7600 | 1,6300 | 1,7100 | 1,7100 | 26.357 |
| 15 feb 2024 | 1,6700 | 1,7500 | 1,6700 | 1,6800 | 1,6800 | 20.222 |
| 14 feb 2024 | 1,8050 | 1,8200 | 1,7200 | 1,8200 | 1,8200 | 14.841 |
| 13 feb 2024 | 1,6700 | 1,7200 | 1,6400 | 1,7200 | 1,7200 | 14.987 |
| 12 feb 2024 | 1,7500 | 1,7900 | 1,6300 | 1,6900 | 1,6900 | 38.487 |
| 09 feb 2024 | 1,7250 | 1,9100 | 1,6300 | 1,7800 | 1,7800 | 173.958 |
| 08 feb 2024 | 1,6900 | 1,7600 | 1,6401 | 1,7600 | 1,7600 | 11.749 |
| 07 feb 2024 | 1,6442 | 1,7200 | 1,6442 | 1,7000 | 1,7000 | 6.299 |
| 06 feb 2024 | 1,7490 | 1,7754 | 1,6600 | 1,7000 | 1,7000 | 18.949 |
| 05 feb 2024 | 1,8300 | 1,8900 | 1,7000 | 1,7400 | 1,7400 | 12.917 |
| 02 feb 2024 | 1,8900 | 1,9300 | 1,5800 | 1,7897 | 1,7897 | 41.388 |
| 01 feb 2024 | 1,9100 | 1,9200 | 1,8501 | 1,9100 | 1,9100 | 39.386 |
| 31 gen 2024 | 1,8043 | 1,9800 | 1,8023 | 1,9500 | 1,9500 | 51.488 |
| 30 gen 2024 | 1,8000 | 1,9600 | 1,7552 | 1,8800 | 1,8800 | 240.454 |
| 29 gen 2024 | 1,6600 | 1,8800 | 1,6396 | 1,8200 | 1,8200 | 126.880 |
| 26 gen 2024 | 1,5600 | 1,7200 | 1,5600 | 1,6800 | 1,6800 | 42.390 |
| 25 gen 2024 | 1,6068 | 1,6200 | 1,5600 | 1,6200 | 1,6200 | 12.099 |
| 24 gen 2024 | 1,6100 | 1,6900 | 1,5800 | 1,6200 | 1,6200 | 20.589 |
| 23 gen 2024 | 1,6400 | 1,7000 | 1,5801 | 1,6200 | 1,6200 | 26.678 |
| 22 gen 2024 | 1,6600 | 1,7000 | 1,6300 | 1,6400 | 1,6400 | 32.919 |
| 19 gen 2024 | 1,7000 | 1,7100 | 1,5700 | 1,6900 | 1,6900 | 32.766 |
| 18 gen 2024 | 1,8000 | 1,8000 | 1,6600 | 1,6900 | 1,6900 | 39.559 |
| 17 gen 2024 | 1,8100 | 1,8600 | 1,7500 | 1,7900 | 1,7900 | 29.973 |
| 16 gen 2024 | 1,9300 | 1,9400 | 1,7801 | 1,8700 | 1,8700 | 121.958 |
| 12 gen 2024 | 2,1100 | 2,1100 | 1,8700 | 1,9100 | 1,9100 | 130.447 |
| 11 gen 2024 | 2,2400 | 2,2600 | 2,0500 | 2,0900 | 2,0900 | 179.641 |
| 10 gen 2024 | 2,2400 | 2,9100 | 2,1300 | 2,2500 | 2,2500 | 2.008.238 |
| 09 gen 2024 | 2,0800 | 2,3400 | 2,0000 | 2,2000 | 2,2000 | 497.091 |
| 08 gen 2024 | 2,0100 | 2,5500 | 1,8200 | 2,2500 | 2,2500 | 2.246.327 |
| 05 gen 2024 | 1,9300 | 1,9300 | 1,7500 | 1,7800 | 1,7800 | 825.897 |
| 04 gen 2024 | 2,0700 | 2,0700 | 1,8700 | 1,9300 | 1,9300 | 82.362 |
| 03 gen 2024 | 2,0750 | 2,4100 | 1,8500 | 1,8900 | 1,8900 | 951.774 |
| 02 gen 2024 | 2,0000 | 2,0900 | 1,9300 | 2,0800 | 2,0800 | 29.683 |
| 29 dic 2023 | 2,2800 | 2,3600 | 2,0000 | 2,0500 | 2,0500 | 144.083 |
| 28 dic 2023 | 2,4200 | 2,7796 | 2,2573 | 2,3600 | 2,3600 | 782.175 |
| 27 dic 2023 | 1,8400 | 2,3591 | 1,8400 | 2,2000 | 2,2000 | 378.856 |
| 26 dic 2023 | 1,8900 | 1,8967 | 1,8200 | 1,8300 | 1,8300 | 20.056 |
| 22 dic 2023 | 1,9600 | 1,9900 | 1,8300 | 1,9200 | 1,9200 | 47.982 |
| 21 dic 2023 | 2,0000 | 2,0000 | 1,9200 | 1,9200 | 1,9200 | 16.017 |
| 20 dic 2023 | 2,0600 | 2,0700 | 1,9800 | 1,9800 | 1,9800 | 39.049 |
| 19 dic 2023 | 1,9300 | 1,9820 | 1,9300 | 1,9600 | 1,9600 | 16.974 |
| 18 dic 2023 | 2,0000 | 2,0000 | 1,9200 | 1,9700 | 1,9700 | 12.912 |
| 15 dic 2023 | 2,1000 | 2,1000 | 1,9801 | 1,9992 | 1,9992 | 25.176 |
| 14 dic 2023 | 2,0273 | 2,2200 | 1,9800 | 2,0500 | 2,0500 | 63.897 |
| 13 dic 2023 | 1,7700 | 2,2799 | 1,7400 | 2,0000 | 2,0000 | 228.578 |
| 12 dic 2023 | 1,8400 | 1,9581 | 1,7300 | 1,7800 | 1,7800 | 101.632 |
| 11 dic 2023 | 1,9200 | 2,0000 | 1,8100 | 1,8200 | 1,8200 | 97.748 |
| *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.