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
58.495,35 +3.375,82 (+6,12%)
BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS 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 | 4,5900 | 4,6700 | 4,4200 | 4,4500 | 4,4500 | 2.724.018 |
| 02 mag 2024 | 4,6100 | 4,6800 | 4,4100 | 4,4800 | 4,4800 | 2.532.200 |
| 01 mag 2024 | 4,1800 | 4,7700 | 4,1500 | 4,5700 | 4,5700 | 5.163.800 |
| 30 apr 2024 | 4,2000 | 4,2600 | 4,1100 | 4,1300 | 4,1300 | 2.938.000 |
| 29 apr 2024 | 4,2000 | 4,3500 | 4,1400 | 4,2700 | 4,2700 | 3.025.300 |
| 26 apr 2024 | 4,2100 | 4,2600 | 4,1100 | 4,1600 | 4,1600 | 2.310.900 |
| 25 apr 2024 | 4,1500 | 4,1700 | 4,0300 | 4,1600 | 4,1600 | 2.735.500 |
| 24 apr 2024 | 4,3700 | 4,4200 | 4,1800 | 4,2100 | 4,2100 | 4.410.000 |
| 23 apr 2024 | 4,4400 | 4,6300 | 4,3700 | 4,3800 | 4,3800 | 4.236.600 |
| 22 apr 2024 | 4,4300 | 4,5700 | 4,3900 | 4,4100 | 4,4100 | 2.557.500 |
| 19 apr 2024 | 4,5000 | 4,5900 | 4,2700 | 4,4300 | 4,4300 | 4.693.500 |
| 18 apr 2024 | 4,6000 | 4,7100 | 4,4900 | 4,5000 | 4,5000 | 2.959.900 |
| 17 apr 2024 | 4,6500 | 4,7900 | 4,5700 | 4,5800 | 4,5800 | 4.055.100 |
| 16 apr 2024 | 4,6100 | 4,7200 | 4,5400 | 4,6100 | 4,6100 | 1.979.300 |
| 15 apr 2024 | 4,7800 | 4,7900 | 4,5900 | 4,6700 | 4,6700 | 2.496.700 |
| 12 apr 2024 | 5,1000 | 5,1600 | 4,7000 | 4,7700 | 4,7700 | 4.525.500 |
| 11 apr 2024 | 4,9300 | 5,1200 | 4,8200 | 5,1000 | 5,1000 | 3.304.100 |
| 10 apr 2024 | 4,6400 | 4,9100 | 4,5600 | 4,8700 | 4,8700 | 2.915.100 |
| 09 apr 2024 | 4,6100 | 4,8800 | 4,6100 | 4,8000 | 4,8000 | 1.973.600 |
| 08 apr 2024 | 4,6200 | 4,6700 | 4,5400 | 4,6100 | 4,6100 | 1.604.600 |
| 05 apr 2024 | 4,5600 | 4,6600 | 4,4500 | 4,6000 | 4,6000 | 1.784.500 |
| 04 apr 2024 | 4,7600 | 4,8400 | 4,5800 | 4,6000 | 4,6000 | 2.736.600 |
| 03 apr 2024 | 4,7100 | 4,7700 | 4,6000 | 4,7300 | 4,7300 | 3.058.500 |
| 02 apr 2024 | 4,9500 | 5,0100 | 4,6800 | 4,6900 | 4,6900 | 4.211.000 |
| 01 apr 2024 | 5,0400 | 5,0900 | 4,9100 | 5,0500 | 5,0500 | 4.874.800 |
| 28 mar 2024 | 5,2000 | 5,3400 | 5,0600 | 5,0800 | 5,0800 | 3.491.400 |
| 27 mar 2024 | 5,0400 | 5,2100 | 4,9700 | 5,1500 | 5,1500 | 2.990.400 |
| 26 mar 2024 | 5,0100 | 5,1500 | 4,9900 | 5,0100 | 5,0100 | 3.160.000 |
| 25 mar 2024 | 5,0000 | 5,0800 | 4,8400 | 4,9100 | 4,9100 | 2.828.300 |
| 22 mar 2024 | 5,5100 | 5,5100 | 5,0100 | 5,0100 | 5,0100 | 3.291.700 |
| 21 mar 2024 | 5,5000 | 5,8700 | 5,4500 | 5,4900 | 5,4900 | 2.726.100 |
| 20 mar 2024 | 5,3100 | 5,4900 | 5,1700 | 5,4700 | 5,4700 | 3.180.800 |
| 19 mar 2024 | 5,0600 | 5,4300 | 5,0400 | 5,3600 | 5,3600 | 3.119.300 |
| 18 mar 2024 | 5,0000 | 5,1800 | 4,8900 | 5,0700 | 5,0700 | 4.350.700 |
| 15 mar 2024 | 4,8700 | 5,1200 | 4,8500 | 5,0000 | 5,0000 | 10.244.900 |
| 14 mar 2024 | 5,1000 | 5,1000 | 4,8200 | 4,8900 | 4,8900 | 4.062.100 |
| 13 mar 2024 | 5,1400 | 5,2600 | 5,0700 | 5,1400 | 5,1400 | 2.635.000 |
| 12 mar 2024 | 5,3100 | 5,3100 | 5,0400 | 5,1400 | 5,1400 | 3.063.100 |
| 11 mar 2024 | 5,4700 | 5,5800 | 5,3000 | 5,3200 | 5,3200 | 2.948.300 |
| 08 mar 2024 | 5,2700 | 5,5600 | 5,2300 | 5,4300 | 5,4300 | 2.633.100 |
| 07 mar 2024 | 5,2500 | 5,2500 | 5,1300 | 5,1800 | 5,1800 | 2.199.400 |
| 06 mar 2024 | 5,4500 | 5,5300 | 5,1600 | 5,2100 | 5,2100 | 4.065.400 |
| 05 mar 2024 | 5,4700 | 5,5200 | 5,3100 | 5,4100 | 5,4100 | 1.933.200 |
| 04 mar 2024 | 5,6200 | 5,6800 | 5,4000 | 5,5100 | 5,5100 | 2.261.300 |
| 01 mar 2024 | 5,6700 | 5,8900 | 5,6100 | 5,6200 | 5,6200 | 3.034.100 |
| 29 feb 2024 | 5,8500 | 5,9300 | 5,6000 | 5,6300 | 5,6300 | 3.442.600 |
| 28 feb 2024 | 5,7700 | 6,0200 | 5,6900 | 5,7100 | 5,7100 | 3.397.400 |
| 27 feb 2024 | 5,8900 | 6,0400 | 5,6500 | 5,8700 | 5,8700 | 3.695.400 |
| 26 feb 2024 | 5,7000 | 6,0300 | 5,6400 | 5,7900 | 5,7900 | 4.006.000 |
| 23 feb 2024 | 5,8100 | 5,8700 | 5,6100 | 5,7100 | 5,7100 | 2.729.800 |
| 22 feb 2024 | 5,6500 | 5,8900 | 5,5400 | 5,8200 | 5,8200 | 1.868.600 |
| 21 feb 2024 | 5,7600 | 5,7900 | 5,5400 | 5,6500 | 5,6500 | 1.906.600 |
| 20 feb 2024 | 5,7500 | 5,9500 | 5,7100 | 5,8200 | 5,8200 | 2.424.100 |
| 16 feb 2024 | 5,5500 | 5,9800 | 5,4900 | 5,9200 | 5,9200 | 2.661.100 |
| 15 feb 2024 | 5,6300 | 5,8800 | 5,5300 | 5,6400 | 5,6400 | 3.684.800 |
| 14 feb 2024 | 5,3700 | 5,5900 | 5,2000 | 5,5700 | 5,5700 | 4.167.500 |
| 13 feb 2024 | 5,6900 | 5,7100 | 5,3100 | 5,3200 | 5,3200 | 3.534.200 |
| 12 feb 2024 | 5,8900 | 6,3500 | 5,8700 | 5,9500 | 5,9500 | 5.453.600 |
| 09 feb 2024 | 5,3900 | 5,8700 | 5,3200 | 5,8500 | 5,8500 | 4.472.800 |
| 08 feb 2024 | 5,2900 | 5,3800 | 5,1600 | 5,3200 | 5,3200 | 1.886.300 |
| 07 feb 2024 | 5,5000 | 5,5400 | 5,2900 | 5,3000 | 5,3000 | 2.918.600 |
| 06 feb 2024 | 5,0900 | 5,5200 | 5,0200 | 5,5100 | 5,5100 | 2.478.500 |
| 05 feb 2024 | 5,0400 | 5,1500 | 4,9300 | 5,1400 | 5,1400 | 1.957.600 |
| 02 feb 2024 | 5,2500 | 5,2500 | 4,9500 | 5,0800 | 5,0800 | 2.998.700 |
| 01 feb 2024 | 5,3600 | 5,3900 | 5,2200 | 5,2800 | 5,2800 | 2.024.800 |
| 31 gen 2024 | 5,5000 | 5,6200 | 5,3000 | 5,3000 | 5,3000 | 1.793.100 |
| 30 gen 2024 | 5,6600 | 5,6600 | 5,4800 | 5,5000 | 5,5000 | 1.946.600 |
| 29 gen 2024 | 5,4200 | 5,7000 | 5,2500 | 5,6700 | 5,6700 | 2.259.400 |
| 26 gen 2024 | 5,4900 | 5,6200 | 5,4200 | 5,4400 | 5,4400 | 2.583.400 |
| 25 gen 2024 | 5,4300 | 5,6100 | 5,3800 | 5,4500 | 5,4500 | 2.257.100 |
| 24 gen 2024 | 5,5700 | 5,5900 | 5,4000 | 5,4000 | 5,4000 | 2.160.400 |
| 23 gen 2024 | 5,7400 | 5,7600 | 5,3600 | 5,5000 | 5,5000 | 2.587.800 |
| 22 gen 2024 | 5,7100 | 5,8500 | 5,3900 | 5,6200 | 5,6200 | 4.066.300 |
| 19 gen 2024 | 5,7500 | 5,7500 | 5,6000 | 5,6700 | 5,6700 | 2.784.300 |
| 18 gen 2024 | 5,9500 | 5,9700 | 5,6800 | 5,7600 | 5,7600 | 2.243.900 |
| 17 gen 2024 | 5,9700 | 6,0400 | 5,8800 | 5,9600 | 5,9600 | 2.751.800 |
| 16 gen 2024 | 6,2200 | 6,2500 | 5,9300 | 6,0900 | 6,0900 | 2.915.300 |
| 12 gen 2024 | 6,5100 | 6,6600 | 6,2300 | 6,3500 | 6,3500 | 3.061.000 |
| 11 gen 2024 | 6,7600 | 6,8400 | 6,4300 | 6,4700 | 6,4700 | 4.582.100 |
| 10 gen 2024 | 7,5400 | 7,7500 | 6,7500 | 6,8800 | 6,8800 | 5.384.200 |
| 09 gen 2024 | 7,5600 | 7,6900 | 7,3900 | 7,4400 | 7,4400 | 5.298.200 |
| 08 gen 2024 | 6,3000 | 7,6500 | 6,1200 | 7,6500 | 7,6500 | 12.028.300 |
| 05 gen 2024 | 6,3600 | 6,3700 | 6,0900 | 6,0900 | 6,0900 | 2.648.600 |
| 04 gen 2024 | 6,0500 | 6,5400 | 6,0500 | 6,4600 | 6,4600 | 4.016.700 |
| 03 gen 2024 | 6,0000 | 6,0500 | 5,8500 | 6,0000 | 6,0000 | 3.700.000 |
| 02 gen 2024 | 5,9500 | 6,2800 | 5,8100 | 6,0700 | 6,0700 | 2.879.200 |
| 29 dic 2023 | 6,0900 | 6,1000 | 5,9900 | 5,9900 | 5,9900 | 2.151.600 |
| 28 dic 2023 | 6,1800 | 6,2700 | 6,0300 | 6,0900 | 6,0900 | 2.584.900 |
| 27 dic 2023 | 6,0800 | 6,1900 | 5,9600 | 6,1900 | 6,1900 | 3.096.700 |
| 26 dic 2023 | 6,0200 | 6,1700 | 5,9300 | 6,0800 | 6,0800 | 3.058.000 |
| 22 dic 2023 | 5,8200 | 6,0700 | 5,7800 | 5,9400 | 5,9400 | 2.513.100 |
| 21 dic 2023 | 5,7300 | 5,8500 | 5,6700 | 5,7600 | 5,7600 | 2.408.000 |
| 20 dic 2023 | 5,9700 | 6,0000 | 5,6100 | 5,6400 | 5,6400 | 3.177.700 |
| 19 dic 2023 | 6,1100 | 6,2700 | 5,9900 | 6,0500 | 6,0500 | 4.919.300 |
| 18 dic 2023 | 6,1600 | 6,2600 | 6,0300 | 6,0700 | 6,0700 | 2.423.500 |
| 15 dic 2023 | 6,4700 | 6,4800 | 6,0400 | 6,1900 | 6,1900 | 10.631.900 |
| 14 dic 2023 | 6,4300 | 6,5800 | 6,3200 | 6,4300 | 6,4300 | 7.179.300 |
| 13 dic 2023 | 5,9300 | 6,3000 | 5,7200 | 6,3000 | 6,3000 | 7.369.400 |
| 12 dic 2023 | 5,3800 | 6,0900 | 5,2900 | 5,9500 | 5,9500 | 10.321.400 |
| 11 dic 2023 | 5,8500 | 5,8500 | 5,2500 | 5,3900 | 5,3900 | 6.915.800 |
| *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.