Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.684,65 +458,99 (+1,20%) Nasdaq
16.170,18 +329,22 (+2,08%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,08 -0,87 (-1,10%) Bitcoin EUR
57.466,44 +2.435,79 (+4,43%)
Arch Therapeutics, Inc. (ARTH)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:51PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0200 | 1,0200 | 2.206 |
| 02 mag 2024 | 1,1400 | 1,1616 | 1,0100 | 1,0100 | 1,0100 | 4.800 |
| 01 mag 2024 | 1,1800 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 2.400 |
| 30 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 29 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 26 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 25 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 24 apr 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 600 |
| 23 apr 2024 | 1,1800 | 1,1800 | 1,1400 | 1,1400 | 1,1400 | 300 |
| 22 apr 2024 | 1,1800 | 1,2000 | 1,1635 | 1,1800 | 1,1800 | 700 |
| 19 apr 2024 | 1,1950 | 1,2150 | 1,0500 | 1,0500 | 1,0500 | 10.700 |
| 18 apr 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 6.900 |
| 17 apr 2024 | 1,1000 | 1,2000 | 1,1000 | 1,1600 | 1,1600 | 1.900 |
| 16 apr 2024 | 1,2500 | 1,2500 | 1,1000 | 1,1175 | 1,1175 | 2.400 |
| 15 apr 2024 | 1,4800 | 1,5000 | 1,1300 | 1,1300 | 1,1300 | 9.700 |
| 12 apr 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5100 | 1,5100 | 2.700 |
| 11 apr 2024 | 1,5600 | 1,5600 | 1,4800 | 1,4800 | 1,4800 | 1.700 |
| 10 apr 2024 | 1,6650 | 1,6650 | 1,5825 | 1,5900 | 1,5900 | 4.000 |
| 09 apr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 08 apr 2024 | 1,7000 | 1,7000 | 1,6200 | 1,6600 | 1,6600 | 1.800 |
| 05 apr 2024 | 1,7300 | 2,0700 | 1,7000 | 1,7000 | 1,7000 | 2.400 |
| 04 apr 2024 | 1,7900 | 1,8000 | 1,6000 | 1,7000 | 1,7000 | 8.300 |
| 03 apr 2024 | 1,8500 | 1,8500 | 1,7000 | 1,7900 | 1,7900 | 3.300 |
| 02 apr 2024 | 1,8600 | 2,0400 | 1,7300 | 1,8500 | 1,8500 | 5.100 |
| 01 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 400 |
| 28 mar 2024 | 1,9600 | 1,9600 | 1,8200 | 1,9600 | 1,9600 | 9.500 |
| 27 mar 2024 | 2,0050 | 2,0050 | 1,3100 | 1,8150 | 1,8150 | 5.100 |
| 26 mar 2024 | 1,9100 | 2,0100 | 1,9100 | 1,9400 | 1,9400 | 900 |
| 25 mar 2024 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | 500 |
| 22 mar 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 400 |
| 21 mar 2024 | 2,1400 | 2,1400 | 1,9200 | 1,9200 | 1,9200 | 600 |
| 20 mar 2024 | 1,8700 | 1,9100 | 1,8700 | 1,9100 | 1,9100 | 300 |
| 19 mar 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 200 |
| 18 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 15 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 14 mar 2024 | 1,9000 | 2,1000 | 1,9000 | 2,1000 | 2,1000 | 2.700 |
| 13 mar 2024 | 1,8360 | 1,8360 | 1,8200 | 1,8200 | 1,8200 | 500 |
| 12 mar 2024 | 1,8400 | 1,8850 | 1,8400 | 1,8850 | 1,8850 | 1.700 |
| 11 mar 2024 | 1,8100 | 1,8600 | 1,8100 | 1,8600 | 1,8600 | 500 |
| 08 mar 2024 | 1,8100 | 2,0000 | 1,8100 | 1,8100 | 1,8100 | 1.400 |
| 07 mar 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 2.500 |
| 06 mar 2024 | 2,0000 | 2,1575 | 2,0000 | 2,0100 | 2,0100 | 700 |
| 05 mar 2024 | 2,1000 | 2,1000 | 1,8550 | 1,9000 | 1,9000 | 5.800 |
| 04 mar 2024 | 2,4900 | 2,6900 | 1,8100 | 2,1500 | 2,1500 | 15.400 |
| 01 mar 2024 | 2,6850 | 2,7000 | 2,5000 | 2,6100 | 2,6100 | 1.500 |
| 29 feb 2024 | 2,4880 | 2,7000 | 2,4880 | 2,7000 | 2,7000 | 1.200 |
| 28 feb 2024 | 2,0400 | 2,3300 | 2,0400 | 2,3300 | 2,3300 | 4.500 |
| 27 feb 2024 | 2,1000 | 2,1000 | 1,7900 | 2,0700 | 2,0700 | 6.600 |
| 26 feb 2024 | 1,8350 | 2,1000 | 1,8350 | 2,1000 | 2,1000 | 10.900 |
| 23 feb 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8350 | 1,8350 | 3.400 |
| 22 feb 2024 | 2,7525 | 2,7525 | 1,7600 | 1,8000 | 1,8000 | 24.000 |
| 21 feb 2024 | 2,8550 | 2,8750 | 2,7500 | 2,7500 | 2,7500 | 3.100 |
| 20 feb 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9000 | 2,9000 | 500 |
| 16 feb 2024 | 3,0800 | 3,2300 | 2,9000 | 2,9800 | 2,9800 | 2.400 |
| 15 feb 2024 | 2,9500 | 3,4000 | 2,9000 | 3,0000 | 3,0000 | 3.600 |
| 14 feb 2024 | 2,9000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 2.500 |
| 13 feb 2024 | 3,3000 | 3,3000 | 2,8000 | 3,0400 | 3,0400 | 1.300 |
| 12 feb 2024 | 2,8100 | 3,4275 | 2,7700 | 3,0900 | 3,0900 | 9.900 |
| 09 feb 2024 | 2,9600 | 3,0000 | 2,7900 | 2,7900 | 2,7900 | 3.200 |
| 08 feb 2024 | 2,7725 | 2,8700 | 2,6900 | 2,8500 | 2,8500 | 2.900 |
| 07 feb 2024 | 2,7500 | 3,2500 | 2,7100 | 2,7100 | 2,7100 | 4.200 |
| 06 feb 2024 | 3,0100 | 3,0300 | 2,6200 | 2,6800 | 2,6800 | 2.700 |
| 05 feb 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 200 |
| 02 feb 2024 | 3,0750 | 3,1500 | 3,0000 | 3,1300 | 3,1300 | 3.800 |
| 01 feb 2024 | 3,0025 | 3,2000 | 2,7000 | 3,0000 | 3,0000 | 12.900 |
| 31 gen 2024 | 3,1000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 3.300 |
| 30 gen 2024 | 3,5600 | 3,5600 | 3,0100 | 3,1200 | 3,1200 | 24.900 |
| 29 gen 2024 | 3,9800 | 3,9900 | 3,4000 | 3,5900 | 3,5900 | 10.100 |
| 26 gen 2024 | 4,1000 | 4,1000 | 3,9000 | 3,9000 | 3,9000 | 4.800 |
| 25 gen 2024 | 3,8500 | 4,1000 | 3,8500 | 4,0900 | 4,0900 | 2.800 |
| 24 gen 2024 | 4,6500 | 4,6750 | 3,6000 | 3,8100 | 3,8100 | 44.500 |
| 23 gen 2024 | 5,1000 | 5,1000 | 4,3200 | 4,9000 | 4,9000 | 19.800 |
| 22 gen 2024 | 5,1650 | 5,1650 | 5,0800 | 5,1100 | 5,1100 | 3.700 |
| 19 gen 2024 | 5,1000 | 5,1100 | 5,0700 | 5,0700 | 5,0700 | 2.200 |
| 18 gen 2024 | 5,0500 | 5,2500 | 5,0500 | 5,2500 | 5,2500 | 1.200 |
| 17 gen 2024 | 5,1500 | 5,1900 | 5,0300 | 5,0300 | 5,0300 | 1.900 |
| 16 gen 2024 | 5,2500 | 5,3100 | 5,0100 | 5,2500 | 5,2500 | 3.600 |
| 12 gen 2024 | 5,2700 | 5,4800 | 5,2500 | 5,3500 | 5,3500 | 8.200 |
| 11 gen 2024 | 5,1700 | 5,7900 | 5,0200 | 5,7500 | 5,7500 | 11.900 |
| 10 gen 2024 | 5,7500 | 5,7500 | 5,2500 | 5,3500 | 5,3500 | 1.900 |
| 09 gen 2024 | 5,5000 | 5,7500 | 5,3900 | 5,4200 | 5,4200 | 18.700 |
| 08 gen 2024 | 5,7400 | 6,8100 | 5,4000 | 5,7500 | 5,7500 | 14.500 |
| 05 gen 2024 | 5,4000 | 5,6900 | 4,9500 | 5,1500 | 5,1500 | 21.500 |
| 04 gen 2024 | 6,0400 | 6,0400 | 5,2000 | 5,4000 | 5,4000 | 11.800 |
| 03 gen 2024 | 6,4100 | 6,4100 | 5,6000 | 6,0675 | 6,0675 | 12.100 |
| 02 gen 2024 | 6,5600 | 7,0000 | 6,4101 | 6,4101 | 6,4101 | 13.600 |
| 29 dic 2023 | 7,4600 | 7,4600 | 6,8100 | 7,2400 | 7,2400 | 9.100 |
| 28 dic 2023 | 6,9170 | 8,0480 | 6,2800 | 6,8000 | 6,8000 | 26.600 |
| 27 dic 2023 | 7,1000 | 7,4125 | 6,8000 | 6,8100 | 6,8100 | 9.000 |
| 26 dic 2023 | 8,4000 | 9,0000 | 6,0000 | 7,0100 | 7,0100 | 46.700 |
| 22 dic 2023 | 8,2600 | 9,0000 | 8,2500 | 8,2500 | 8,2500 | 21.500 |
| 21 dic 2023 | 8,2500 | 8,2500 | 7,0505 | 7,7500 | 7,7500 | 27.700 |
| 20 dic 2023 | 5,2600 | 8,1100 | 5,2600 | 7,8700 | 7,8700 | 88.400 |
| 19 dic 2023 | 4,9000 | 5,3700 | 4,5300 | 5,0100 | 5,0100 | 25.600 |
| 18 dic 2023 | 4,5000 | 5,9680 | 4,5000 | 4,6500 | 4,6500 | 28.600 |
| 15 dic 2023 | 4,4500 | 5,3000 | 4,4100 | 4,6000 | 4,6000 | 51.400 |
| 14 dic 2023 | 4,8500 | 4,8500 | 4,1350 | 4,6300 | 4,6300 | 41.000 |
| 13 dic 2023 | 5,6000 | 5,6500 | 4,2600 | 4,8975 | 4,8975 | 51.600 |
| 12 dic 2023 | 7,3000 | 7,7400 | 5,0100 | 5,8500 | 5,8500 | 92.000 |
| 11 dic 2023 | 9,9600 | 9,9600 | 7,3500 | 7,3500 | 7,3500 | 27.100 |
| *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.