Italia markets closed
Dow Jones
38.820,85 +145,17 (+0,38%) Nasdaq
16.301,18 +144,85 (+0,90%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
58.880,19 -529,68 (-0,89%) CMC Crypto 200
1.359,78 +47,15 (+3,60%)
Autolus Therapeutics plc (AUTL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:51PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 4,2900 | 4,3180 | 4,0850 | 4,1150 | 4,1150 | 1.543.851 |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 4,0300 | 4,1950 | 3,9600 | 4,1100 | 4,1100 | 1.772.100 |
| 01 mag 2024 | 3,6800 | 4,1650 | 3,6250 | 4,0000 | 4,0000 | 7.722.900 |
| 30 apr 2024 | 3,7400 | 3,8700 | 3,6100 | 3,6800 | 3,6800 | 3.572.000 |
| 29 apr 2024 | 4,0000 | 4,1400 | 3,7850 | 3,8000 | 3,8000 | 5.154.300 |
| 26 apr 2024 | 4,0900 | 4,1450 | 3,9900 | 4,0000 | 4,0000 | 2.745.500 |
| 25 apr 2024 | 4,1800 | 4,2900 | 3,9600 | 4,0800 | 4,0800 | 3.872.800 |
| 24 apr 2024 | 4,5200 | 4,6000 | 4,1500 | 4,2100 | 4,2100 | 2.720.800 |
| 23 apr 2024 | 4,5800 | 4,7100 | 4,4800 | 4,4800 | 4,4800 | 1.723.800 |
| 22 apr 2024 | 4,5000 | 4,6500 | 4,4750 | 4,5600 | 4,5600 | 1.154.000 |
| 19 apr 2024 | 4,7500 | 4,8700 | 4,4850 | 4,5200 | 4,5200 | 1.408.000 |
| 18 apr 2024 | 5,1400 | 5,2500 | 4,7900 | 4,8000 | 4,8000 | 1.211.700 |
| 17 apr 2024 | 5,1000 | 5,1000 | 4,8250 | 4,8400 | 4,8400 | 788.200 |
| 16 apr 2024 | 4,9000 | 5,0000 | 4,8400 | 4,8600 | 4,8600 | 612.000 |
| 15 apr 2024 | 5,0000 | 5,1900 | 4,8500 | 4,9000 | 4,9000 | 788.700 |
| 12 apr 2024 | 5,2100 | 5,3700 | 4,9800 | 5,0200 | 5,0200 | 1.494.200 |
| 11 apr 2024 | 5,1700 | 5,4100 | 5,1700 | 5,3300 | 5,3300 | 795.100 |
| 10 apr 2024 | 5,4300 | 5,4300 | 5,1500 | 5,1500 | 5,1500 | 905.600 |
| 09 apr 2024 | 5,5400 | 5,5400 | 5,2850 | 5,4300 | 5,4300 | 492.200 |
| 08 apr 2024 | 5,6700 | 5,6700 | 5,2550 | 5,4300 | 5,4300 | 1.507.300 |
| 05 apr 2024 | 5,4500 | 5,7000 | 5,3700 | 5,6000 | 5,6000 | 703.900 |
| 04 apr 2024 | 5,5400 | 5,8400 | 5,4510 | 5,5100 | 5,5100 | 685.700 |
| 03 apr 2024 | 5,4700 | 5,6700 | 5,4000 | 5,4900 | 5,4900 | 883.600 |
| 02 apr 2024 | 5,6500 | 5,8350 | 5,4700 | 5,5100 | 5,5100 | 1.036.900 |
| 01 apr 2024 | 6,2700 | 6,3100 | 5,5800 | 5,6800 | 5,6800 | 2.400.900 |
| 28 mar 2024 | 6,2400 | 6,4400 | 6,1900 | 6,3800 | 6,3800 | 695.000 |
| 27 mar 2024 | 6,1700 | 6,3000 | 6,0350 | 6,2400 | 6,2400 | 412.900 |
| 26 mar 2024 | 6,3900 | 6,4800 | 6,1600 | 6,1700 | 6,1700 | 537.400 |
| 25 mar 2024 | 6,4800 | 6,6000 | 6,3050 | 6,3300 | 6,3300 | 610.700 |
| 22 mar 2024 | 6,2000 | 6,3650 | 6,1800 | 6,3200 | 6,3200 | 513.700 |
| 21 mar 2024 | 6,5400 | 6,6000 | 6,2300 | 6,2500 | 6,2500 | 684.200 |
| 20 mar 2024 | 6,2900 | 6,6250 | 6,1300 | 6,5500 | 6,5500 | 1.726.300 |
| 19 mar 2024 | 6,2200 | 6,2800 | 6,0350 | 6,2000 | 6,2000 | 1.257.000 |
| 18 mar 2024 | 5,8200 | 6,2600 | 5,8000 | 6,2050 | 6,2050 | 1.264.100 |
| 15 mar 2024 | 5,7000 | 5,8700 | 5,5250 | 5,8200 | 5,8200 | 2.012.500 |
| 14 mar 2024 | 5,5800 | 6,2600 | 5,3700 | 5,7000 | 5,7000 | 2.952.500 |
| 13 mar 2024 | 5,3300 | 5,4950 | 5,3100 | 5,4800 | 5,4800 | 1.097.600 |
| 12 mar 2024 | 5,4200 | 5,5700 | 5,3000 | 5,3900 | 5,3900 | 1.503.200 |
| 11 mar 2024 | 5,7500 | 5,8360 | 5,3550 | 5,4100 | 5,4100 | 904.400 |
| 08 mar 2024 | 5,5500 | 5,8000 | 5,4300 | 5,7100 | 5,7100 | 999.300 |
| 07 mar 2024 | 5,6000 | 5,7480 | 5,3900 | 5,3900 | 5,3900 | 1.919.300 |
| 06 mar 2024 | 5,8000 | 5,8460 | 5,5950 | 5,6600 | 5,6600 | 623.900 |
| 05 mar 2024 | 5,7900 | 5,9100 | 5,6400 | 5,7000 | 5,7000 | 862.100 |
| 04 mar 2024 | 6,3200 | 6,3800 | 5,7800 | 5,7900 | 5,7900 | 945.800 |
| 01 mar 2024 | 6,0000 | 6,4000 | 5,9800 | 6,2300 | 6,2300 | 808.100 |
| 29 feb 2024 | 5,9300 | 6,0500 | 5,7400 | 6,0000 | 6,0000 | 2.097.900 |
| 28 feb 2024 | 6,1100 | 6,2450 | 5,8900 | 5,9300 | 5,9300 | 1.083.400 |
| 27 feb 2024 | 6,3600 | 6,5100 | 6,0750 | 6,1400 | 6,1400 | 3.091.000 |
| 26 feb 2024 | 6,1500 | 6,5000 | 6,0200 | 6,3300 | 6,3300 | 1.052.500 |
| 23 feb 2024 | 6,1100 | 6,2000 | 5,9250 | 6,1100 | 6,1100 | 1.650.600 |
| 22 feb 2024 | 6,2600 | 6,3000 | 5,8800 | 6,0700 | 6,0700 | 1.003.700 |
| 21 feb 2024 | 6,6100 | 6,7000 | 6,1600 | 6,2000 | 6,2000 | 2.023.400 |
| 20 feb 2024 | 6,7500 | 6,9300 | 6,6500 | 6,6600 | 6,6600 | 1.511.300 |
| 16 feb 2024 | 7,0000 | 7,0400 | 6,7100 | 6,8300 | 6,8300 | 1.239.600 |
| 15 feb 2024 | 7,2500 | 7,3100 | 7,0150 | 7,0800 | 7,0800 | 1.642.000 |
| 14 feb 2024 | 7,0100 | 7,3700 | 6,9300 | 7,2500 | 7,2500 | 3.769.600 |
| 13 feb 2024 | 6,7300 | 7,0600 | 6,5500 | 6,8500 | 6,8500 | 1.608.900 |
| 12 feb 2024 | 6,5200 | 7,2300 | 6,4100 | 6,9900 | 6,9900 | 5.054.400 |
| 09 feb 2024 | 6,0400 | 6,5100 | 5,9800 | 6,3800 | 6,3800 | 6.045.100 |
| 08 feb 2024 | 6,5000 | 6,5000 | 5,5600 | 6,0000 | 6,0000 | 12.049.700 |
| 07 feb 2024 | 6,3600 | 6,5500 | 6,2300 | 6,3200 | 6,3200 | 376.200 |
| 06 feb 2024 | 6,2600 | 6,5800 | 6,1000 | 6,4100 | 6,4100 | 594.800 |
| 05 feb 2024 | 5,9900 | 6,3500 | 5,8240 | 6,2400 | 6,2400 | 625.700 |
| 02 feb 2024 | 5,8400 | 6,1100 | 5,6900 | 6,0300 | 6,0300 | 909.600 |
| 01 feb 2024 | 6,1200 | 6,2050 | 5,8800 | 5,9300 | 5,9300 | 2.068.500 |
| 31 gen 2024 | 5,8600 | 6,2600 | 5,8500 | 6,0200 | 6,0200 | 468.300 |
| 30 gen 2024 | 6,0300 | 6,3600 | 5,8500 | 5,8600 | 5,8600 | 458.800 |
| 29 gen 2024 | 5,9400 | 6,4000 | 5,9100 | 6,1400 | 6,1400 | 967.200 |
| 26 gen 2024 | 5,9100 | 6,0100 | 5,6800 | 5,9400 | 5,9400 | 1.126.200 |
| 25 gen 2024 | 5,8000 | 5,9500 | 5,5300 | 5,9500 | 5,9500 | 1.681.700 |
| 24 gen 2024 | 5,4700 | 6,1000 | 5,4700 | 5,7400 | 5,7400 | 2.028.800 |
| 23 gen 2024 | 5,6800 | 5,7900 | 5,4100 | 5,5200 | 5,5200 | 1.320.200 |
| 22 gen 2024 | 6,2600 | 6,4300 | 5,7150 | 5,7500 | 5,7500 | 1.592.200 |
| 19 gen 2024 | 6,3500 | 6,4500 | 5,9650 | 6,1100 | 6,1100 | 1.573.100 |
| 18 gen 2024 | 6,5200 | 6,5400 | 6,0200 | 6,3200 | 6,3200 | 1.293.600 |
| 17 gen 2024 | 7,1700 | 7,2000 | 6,3200 | 6,4900 | 6,4900 | 1.448.600 |
| 16 gen 2024 | 7,1000 | 7,2500 | 6,8700 | 7,2100 | 7,2100 | 829.100 |
| 12 gen 2024 | 7,3500 | 7,4500 | 6,9500 | 7,1900 | 7,1900 | 1.469.900 |
| 11 gen 2024 | 6,8100 | 7,3100 | 6,5700 | 7,2900 | 7,2900 | 1.696.200 |
| 10 gen 2024 | 6,6600 | 7,1000 | 6,4600 | 6,7900 | 6,7900 | 1.358.200 |
| 09 gen 2024 | 6,4600 | 6,8400 | 6,4200 | 6,8400 | 6,8400 | 1.074.000 |
| 08 gen 2024 | 6,2500 | 6,7450 | 5,9400 | 6,5800 | 6,5800 | 2.512.700 |
| 05 gen 2024 | 6,3000 | 6,4990 | 6,1820 | 6,2800 | 6,2800 | 1.233.100 |
| 04 gen 2024 | 6,6500 | 6,6500 | 6,1900 | 6,3500 | 6,3500 | 1.334.400 |
| 03 gen 2024 | 6,8000 | 7,0000 | 6,5600 | 6,6100 | 6,6100 | 782.200 |
| 02 gen 2024 | 6,3500 | 7,0000 | 6,3100 | 6,8400 | 6,8400 | 869.000 |
| 29 dic 2023 | 6,6800 | 6,8400 | 6,3300 | 6,4400 | 6,4400 | 2.367.900 |
| 28 dic 2023 | 6,6100 | 6,8100 | 6,3500 | 6,6300 | 6,6300 | 2.717.700 |
| 27 dic 2023 | 6,6300 | 6,9400 | 6,3400 | 6,6300 | 6,6300 | 1.986.100 |
| 26 dic 2023 | 5,7500 | 6,5600 | 5,6900 | 6,5400 | 6,5400 | 2.295.000 |
| 22 dic 2023 | 5,7000 | 5,9000 | 5,6290 | 5,6800 | 5,6800 | 635.900 |
| 21 dic 2023 | 5,5800 | 5,7400 | 5,5700 | 5,6400 | 5,6400 | 1.061.900 |
| 20 dic 2023 | 5,2000 | 5,7000 | 5,1850 | 5,5000 | 5,5000 | 1.790.100 |
| 19 dic 2023 | 5,2200 | 5,4400 | 5,0800 | 5,2000 | 5,2000 | 1.149.900 |
| 18 dic 2023 | 5,0500 | 5,2000 | 4,9500 | 5,1800 | 5,1800 | 820.500 |
| 15 dic 2023 | 4,9000 | 5,0600 | 4,9000 | 5,0100 | 5,0100 | 1.164.700 |
| 14 dic 2023 | 4,9500 | 5,1400 | 4,7200 | 4,9700 | 4,9700 | 1.776.400 |
| 13 dic 2023 | 4,8000 | 4,9350 | 4,6100 | 4,8500 | 4,8500 | 1.742.900 |
| 12 dic 2023 | 4,4700 | 4,6200 | 4,4400 | 4,5000 | 4,5000 | 776.200 |
| *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.