Italia markets close in 6 hours 2 minutes
FTSE MIB
34.316,47 +329,57 (+0,97%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,61 +0,13 (+0,17%) Bitcoin EUR
59.789,52 -932,23 (-1,54%)
Anika Therapeutics, Inc. (ANIK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 27,64 | 28,11 | 27,35 | 27,86 | 27,86 | 58.200 |
| 03 mag 2024 | 27,91 | 28,19 | 27,53 | 27,59 | 27,59 | 56.800 |
| 02 mag 2024 | 26,52 | 27,61 | 26,50 | 27,59 | 27,59 | 73.800 |
| 01 mag 2024 | 25,96 | 26,57 | 25,96 | 26,49 | 26,49 | 71.400 |
| 30 apr 2024 | 25,94 | 26,11 | 25,64 | 25,89 | 25,89 | 49.000 |
| 29 apr 2024 | 25,55 | 26,10 | 25,55 | 25,97 | 25,97 | 40.300 |
| 26 apr 2024 | 25,59 | 25,80 | 25,45 | 25,57 | 25,57 | 36.900 |
| 25 apr 2024 | 25,80 | 25,86 | 25,48 | 25,58 | 25,58 | 48.700 |
| 24 apr 2024 | 25,72 | 26,14 | 25,72 | 25,90 | 25,90 | 31.400 |
| 23 apr 2024 | 25,90 | 26,16 | 25,67 | 25,79 | 25,79 | 35.900 |
| 22 apr 2024 | 25,83 | 26,03 | 25,51 | 25,95 | 25,95 | 37.500 |
| 19 apr 2024 | 25,48 | 25,97 | 25,46 | 25,84 | 25,84 | 49.300 |
| 18 apr 2024 | 25,71 | 25,81 | 25,37 | 25,43 | 25,43 | 83.300 |
| 17 apr 2024 | 25,58 | 25,88 | 25,50 | 25,69 | 25,69 | 53.000 |
| 16 apr 2024 | 25,24 | 25,95 | 25,24 | 25,51 | 25,51 | 52.300 |
| 15 apr 2024 | 25,10 | 25,43 | 24,97 | 25,31 | 25,31 | 37.400 |
| 12 apr 2024 | 25,38 | 25,53 | 24,90 | 25,00 | 25,00 | 46.100 |
| 11 apr 2024 | 25,92 | 26,06 | 25,55 | 25,61 | 25,61 | 30.400 |
| 10 apr 2024 | 25,34 | 25,91 | 25,34 | 25,86 | 25,86 | 63.900 |
| 09 apr 2024 | 25,51 | 26,44 | 25,51 | 25,89 | 25,89 | 40.000 |
| 08 apr 2024 | 25,75 | 25,79 | 25,50 | 25,56 | 25,56 | 37.400 |
| 05 apr 2024 | 26,01 | 26,10 | 25,39 | 25,62 | 25,62 | 44.200 |
| 04 apr 2024 | 26,43 | 26,85 | 25,89 | 26,01 | 26,01 | 54.700 |
| 03 apr 2024 | 25,71 | 26,40 | 25,70 | 26,28 | 26,28 | 117.400 |
| 02 apr 2024 | 25,55 | 25,91 | 25,40 | 25,83 | 25,83 | 122.700 |
| 01 apr 2024 | 25,37 | 26,09 | 25,25 | 25,70 | 25,70 | 140.400 |
| 28 mar 2024 | 25,55 | 25,62 | 25,24 | 25,40 | 25,40 | 83.700 |
| 27 mar 2024 | 25,44 | 25,73 | 25,40 | 25,54 | 25,54 | 57.900 |
| 26 mar 2024 | 25,26 | 25,50 | 25,00 | 25,36 | 25,36 | 55.000 |
| 25 mar 2024 | 25,33 | 25,47 | 25,01 | 25,09 | 25,09 | 141.100 |
| 22 mar 2024 | 25,45 | 26,00 | 25,40 | 25,46 | 25,46 | 84.000 |
| 21 mar 2024 | 25,77 | 26,09 | 25,18 | 25,39 | 25,39 | 95.200 |
| 20 mar 2024 | 25,24 | 25,76 | 25,09 | 25,59 | 25,59 | 71.300 |
| 19 mar 2024 | 25,30 | 25,69 | 25,26 | 25,37 | 25,37 | 87.700 |
| 18 mar 2024 | 25,37 | 26,19 | 25,06 | 25,27 | 25,27 | 122.600 |
| 15 mar 2024 | 24,41 | 25,78 | 24,41 | 25,44 | 25,44 | 127.800 |
| 14 mar 2024 | 23,87 | 26,08 | 21,00 | 24,54 | 24,54 | 212.900 |
| 13 mar 2024 | 25,75 | 26,14 | 25,40 | 25,40 | 25,40 | 133.600 |
| 12 mar 2024 | 26,20 | 26,29 | 25,45 | 25,79 | 25,79 | 91.800 |
| 11 mar 2024 | 25,41 | 25,85 | 25,21 | 25,79 | 25,79 | 76.800 |
| 08 mar 2024 | 25,48 | 26,15 | 25,09 | 25,42 | 25,42 | 119.500 |
| 07 mar 2024 | 25,96 | 26,78 | 25,22 | 25,35 | 25,35 | 113.400 |
| 06 mar 2024 | 26,54 | 27,31 | 25,99 | 26,03 | 26,03 | 124.900 |
| 05 mar 2024 | 25,89 | 26,61 | 25,80 | 26,42 | 26,42 | 155.200 |
| 04 mar 2024 | 25,21 | 26,07 | 24,91 | 26,01 | 26,01 | 83.800 |
| 01 mar 2024 | 24,22 | 25,27 | 24,03 | 25,14 | 25,14 | 58.300 |
| 29 feb 2024 | 24,98 | 25,25 | 24,24 | 24,28 | 24,28 | 55.900 |
| 28 feb 2024 | 24,98 | 25,68 | 24,66 | 24,77 | 24,77 | 73.600 |
| 27 feb 2024 | 25,53 | 25,66 | 24,74 | 25,26 | 25,26 | 154.700 |
| 26 feb 2024 | 25,59 | 26,30 | 24,45 | 25,40 | 25,40 | 176.600 |
| 23 feb 2024 | 24,84 | 26,33 | 24,58 | 25,89 | 25,89 | 74.800 |
| 22 feb 2024 | 24,54 | 25,26 | 24,19 | 24,83 | 24,83 | 220.800 |
| 21 feb 2024 | 23,90 | 24,74 | 23,72 | 24,62 | 24,62 | 59.500 |
| 20 feb 2024 | 23,95 | 24,62 | 23,60 | 24,25 | 24,25 | 48.900 |
| 16 feb 2024 | 24,54 | 25,08 | 24,06 | 24,21 | 24,21 | 65.800 |
| 15 feb 2024 | 23,81 | 24,59 | 23,66 | 24,59 | 24,59 | 43.000 |
| 14 feb 2024 | 23,63 | 23,74 | 23,18 | 23,59 | 23,59 | 46.300 |
| 13 feb 2024 | 23,49 | 23,99 | 23,09 | 23,31 | 23,31 | 89.600 |
| 12 feb 2024 | 24,03 | 24,28 | 23,57 | 24,01 | 24,01 | 65.200 |
| 09 feb 2024 | 23,79 | 24,26 | 23,63 | 24,03 | 24,03 | 45.500 |
| 08 feb 2024 | 23,39 | 23,79 | 23,27 | 23,66 | 23,66 | 51.500 |
| 07 feb 2024 | 23,87 | 24,00 | 23,41 | 23,41 | 23,41 | 40.200 |
| 06 feb 2024 | 23,46 | 24,21 | 22,96 | 23,94 | 23,94 | 51.500 |
| 05 feb 2024 | 22,82 | 23,62 | 22,82 | 23,42 | 23,42 | 49.100 |
| 02 feb 2024 | 23,11 | 23,77 | 22,95 | 23,10 | 23,10 | 41.400 |
| 01 feb 2024 | 23,58 | 23,58 | 22,95 | 23,40 | 23,40 | 81.400 |
| 31 gen 2024 | 24,55 | 24,76 | 23,39 | 23,52 | 23,52 | 70.600 |
| 30 gen 2024 | 24,93 | 25,29 | 24,41 | 24,52 | 24,52 | 97.500 |
| 29 gen 2024 | 24,39 | 25,50 | 22,57 | 25,08 | 25,08 | 96.700 |
| 26 gen 2024 | 24,22 | 24,60 | 23,41 | 24,40 | 24,40 | 149.800 |
| 25 gen 2024 | 23,45 | 24,22 | 23,20 | 24,17 | 24,17 | 69.300 |
| 24 gen 2024 | 23,17 | 23,24 | 22,61 | 23,18 | 23,18 | 62.000 |
| 23 gen 2024 | 22,59 | 23,06 | 22,26 | 22,90 | 22,90 | 64.200 |
| 22 gen 2024 | 22,41 | 22,66 | 22,06 | 22,43 | 22,43 | 48.100 |
| 19 gen 2024 | 22,60 | 22,60 | 22,08 | 22,24 | 22,24 | 50.200 |
| 18 gen 2024 | 22,39 | 22,67 | 22,01 | 22,45 | 22,45 | 73.300 |
| 17 gen 2024 | 21,72 | 22,49 | 21,72 | 22,44 | 22,44 | 48.100 |
| 16 gen 2024 | 22,30 | 22,31 | 21,66 | 21,95 | 21,95 | 116.900 |
| 12 gen 2024 | 23,00 | 23,30 | 22,32 | 22,38 | 22,38 | 54.900 |
| 11 gen 2024 | 22,94 | 23,37 | 22,80 | 22,90 | 22,90 | 86.500 |
| 10 gen 2024 | 22,47 | 23,17 | 21,93 | 23,16 | 23,16 | 75.000 |
| 09 gen 2024 | 22,37 | 22,73 | 22,15 | 22,45 | 22,45 | 51.100 |
| 08 gen 2024 | 22,16 | 22,92 | 22,16 | 22,62 | 22,62 | 70.100 |
| 05 gen 2024 | 22,02 | 22,24 | 21,92 | 22,07 | 22,07 | 114.000 |
| 04 gen 2024 | 22,87 | 23,00 | 22,17 | 22,20 | 22,20 | 73.200 |
| 03 gen 2024 | 22,59 | 23,20 | 22,28 | 22,63 | 22,63 | 67.200 |
| 02 gen 2024 | 22,71 | 23,12 | 22,58 | 22,66 | 22,66 | 71.200 |
| 29 dic 2023 | 22,28 | 23,01 | 22,28 | 22,66 | 22,66 | 44.600 |
| 28 dic 2023 | 22,61 | 22,79 | 22,42 | 22,64 | 22,64 | 40.300 |
| 27 dic 2023 | 22,82 | 22,85 | 22,47 | 22,69 | 22,69 | 37.800 |
| 26 dic 2023 | 23,31 | 23,31 | 22,69 | 22,80 | 22,80 | 42.000 |
| 22 dic 2023 | 22,86 | 23,66 | 22,86 | 23,30 | 23,30 | 138.300 |
| 21 dic 2023 | 22,54 | 22,73 | 22,44 | 22,65 | 22,65 | 62.700 |
| 20 dic 2023 | 22,33 | 22,95 | 22,15 | 22,27 | 22,27 | 99.600 |
| 19 dic 2023 | 22,50 | 22,76 | 21,88 | 22,47 | 22,47 | 86.200 |
| 18 dic 2023 | 22,40 | 22,69 | 22,19 | 22,39 | 22,39 | 54.100 |
| 15 dic 2023 | 22,82 | 22,90 | 22,15 | 22,32 | 22,32 | 125.000 |
| 14 dic 2023 | 22,88 | 23,17 | 22,20 | 22,56 | 22,56 | 106.300 |
| 13 dic 2023 | 21,58 | 22,52 | 21,30 | 22,51 | 22,51 | 80.500 |
| 12 dic 2023 | 21,69 | 21,87 | 21,21 | 21,66 | 21,66 | 28.400 |
| *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.