Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.420,44 -112,02 (-0,18%)
Elevation Oncology, Inc. (ELEV)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 3,5900 | 3,6700 | 3,5000 | 3,6100 | 3,6100 | 173.100 |
| 16 mag 2024 | 3,7700 | 3,7700 | 3,5500 | 3,6100 | 3,6100 | 272.200 |
| 15 mag 2024 | 3,6700 | 3,9400 | 3,6500 | 3,7300 | 3,7300 | 258.200 |
| 14 mag 2024 | 3,6000 | 3,8900 | 3,5200 | 3,5600 | 3,5600 | 378.800 |
| 13 mag 2024 | 3,3200 | 3,5500 | 3,2800 | 3,5400 | 3,5400 | 248.500 |
| 10 mag 2024 | 3,5500 | 3,6200 | 3,2800 | 3,2800 | 3,2800 | 668.000 |
| 09 mag 2024 | 3,5700 | 3,7500 | 3,5000 | 3,5100 | 3,5100 | 219.700 |
| 08 mag 2024 | 3,4100 | 3,6500 | 3,3750 | 3,5800 | 3,5800 | 453.900 |
| 07 mag 2024 | 3,7700 | 3,7700 | 3,4020 | 3,4800 | 3,4800 | 561.800 |
| 06 mag 2024 | 3,7600 | 3,8880 | 3,6700 | 3,7400 | 3,7400 | 539.400 |
| 03 mag 2024 | 3,8100 | 4,1300 | 3,6900 | 3,7000 | 3,7000 | 431.600 |
| 02 mag 2024 | 3,7300 | 4,1400 | 3,1800 | 3,8200 | 3,8200 | 1.942.500 |
| 01 mag 2024 | 3,5900 | 4,4800 | 3,4300 | 4,0000 | 4,0000 | 2.660.200 |
| 30 apr 2024 | 3,7900 | 4,0600 | 3,5500 | 3,5500 | 3,5500 | 2.038.800 |
| 29 apr 2024 | 3,6500 | 3,8850 | 3,5100 | 3,8500 | 3,8500 | 629.500 |
| 26 apr 2024 | 3,6800 | 3,8300 | 3,5700 | 3,6200 | 3,6200 | 872.600 |
| 25 apr 2024 | 3,8900 | 3,9200 | 3,4600 | 3,6450 | 3,6450 | 1.231.200 |
| 24 apr 2024 | 4,2900 | 4,3450 | 3,8800 | 3,8800 | 3,8800 | 658.100 |
| 23 apr 2024 | 4,0600 | 4,4900 | 4,0600 | 4,3200 | 4,3200 | 327.400 |
| 22 apr 2024 | 3,8000 | 4,1000 | 3,7000 | 4,0500 | 4,0500 | 500.400 |
| 19 apr 2024 | 4,0000 | 4,0700 | 3,7500 | 3,8000 | 3,8000 | 990.100 |
| 18 apr 2024 | 4,1100 | 4,1550 | 3,9600 | 4,0100 | 4,0100 | 318.800 |
| 17 apr 2024 | 4,3700 | 4,3700 | 4,0700 | 4,1400 | 4,1400 | 495.300 |
| 16 apr 2024 | 4,4800 | 4,5250 | 4,1500 | 4,3900 | 4,3900 | 788.300 |
| 15 apr 2024 | 4,7300 | 4,8700 | 4,3800 | 4,4300 | 4,4300 | 610.300 |
| 12 apr 2024 | 4,9200 | 4,9200 | 4,5000 | 4,7300 | 4,7300 | 618.100 |
| 11 apr 2024 | 4,6500 | 4,9800 | 4,6100 | 4,9400 | 4,9400 | 375.000 |
| 10 apr 2024 | 4,5900 | 4,6700 | 4,5100 | 4,6000 | 4,6000 | 253.500 |
| 09 apr 2024 | 4,6800 | 4,7500 | 4,5350 | 4,7100 | 4,7100 | 449.200 |
| 08 apr 2024 | 4,8600 | 4,8820 | 4,4010 | 4,6400 | 4,6400 | 775.100 |
| 05 apr 2024 | 5,1400 | 5,1400 | 4,5900 | 4,9100 | 4,9100 | 1.081.900 |
| 04 apr 2024 | 5,2500 | 5,5900 | 4,8100 | 5,0600 | 5,0600 | 1.204.700 |
| 03 apr 2024 | 5,0000 | 5,8300 | 4,9750 | 5,1700 | 5,1700 | 2.052.200 |
| 02 apr 2024 | 4,9900 | 5,2100 | 4,8800 | 5,1300 | 5,1300 | 3.448.200 |
| 01 apr 2024 | 5,1900 | 5,2100 | 4,7800 | 4,9900 | 4,9900 | 399.400 |
| 28 mar 2024 | 5,0400 | 5,2600 | 4,9220 | 5,1300 | 5,1300 | 438.300 |
| 27 mar 2024 | 5,1400 | 5,3890 | 4,9000 | 5,0100 | 5,0100 | 1.287.100 |
| 26 mar 2024 | 4,5900 | 5,0280 | 4,5600 | 5,0000 | 5,0000 | 1.030.000 |
| 25 mar 2024 | 4,5000 | 4,8300 | 4,4150 | 4,5800 | 4,5800 | 693.600 |
| 22 mar 2024 | 4,6100 | 4,8300 | 4,4000 | 4,5000 | 4,5000 | 465.800 |
| 21 mar 2024 | 4,4100 | 4,7700 | 4,3800 | 4,5100 | 4,5100 | 453.700 |
| 20 mar 2024 | 4,3400 | 4,4300 | 4,2000 | 4,3400 | 4,3400 | 454.500 |
| 19 mar 2024 | 4,3700 | 4,5930 | 4,2800 | 4,4000 | 4,4000 | 476.100 |
| 18 mar 2024 | 4,4100 | 4,4500 | 4,1530 | 4,3600 | 4,3600 | 760.000 |
| 15 mar 2024 | 3,9700 | 4,5100 | 3,9700 | 4,3900 | 4,3900 | 731.100 |
| 14 mar 2024 | 4,2100 | 4,3990 | 3,9200 | 3,9600 | 3,9600 | 432.800 |
| 13 mar 2024 | 4,0800 | 4,2600 | 4,0000 | 4,1700 | 4,1700 | 329.100 |
| 12 mar 2024 | 4,3400 | 4,4100 | 3,9700 | 4,0800 | 4,0800 | 1.210.300 |
| 11 mar 2024 | 4,7000 | 4,7000 | 4,3450 | 4,3900 | 4,3900 | 592.000 |
| 08 mar 2024 | 4,5200 | 4,8000 | 4,3900 | 4,5700 | 4,5700 | 986.000 |
| 07 mar 2024 | 4,9900 | 5,3500 | 4,4600 | 4,5000 | 4,5000 | 4.308.200 |
| 06 mar 2024 | 4,7500 | 4,8900 | 4,2000 | 4,6700 | 4,6700 | 1.814.500 |
| 05 mar 2024 | 4,8100 | 5,5000 | 4,5000 | 4,6700 | 4,6700 | 1.203.800 |
| 04 mar 2024 | 5,0300 | 5,1000 | 4,3400 | 4,8100 | 4,8100 | 1.444.500 |
| 01 mar 2024 | 4,4900 | 5,2400 | 4,3200 | 5,0100 | 5,0100 | 2.796.000 |
| 29 feb 2024 | 3,8300 | 4,4200 | 3,6600 | 4,4100 | 4,4100 | 2.550.500 |
| 28 feb 2024 | 3,7000 | 3,9500 | 3,4100 | 3,8500 | 3,8500 | 1.760.800 |
| 27 feb 2024 | 2,9500 | 3,7600 | 2,9300 | 3,7100 | 3,7100 | 2.199.700 |
| 26 feb 2024 | 2,6000 | 2,9900 | 2,5300 | 2,9000 | 2,9000 | 660.300 |
| 23 feb 2024 | 2,7400 | 2,7790 | 2,5400 | 2,5600 | 2,5600 | 460.300 |
| 22 feb 2024 | 2,7300 | 2,8800 | 2,6100 | 2,7000 | 2,7000 | 513.900 |
| 21 feb 2024 | 2,8200 | 2,8300 | 2,6500 | 2,7700 | 2,7700 | 514.100 |
| 20 feb 2024 | 3,0500 | 3,0500 | 2,7650 | 2,8000 | 2,8000 | 405.900 |
| 16 feb 2024 | 2,8000 | 3,0200 | 2,6720 | 2,9500 | 2,9500 | 621.700 |
| 15 feb 2024 | 2,7300 | 2,8400 | 2,5000 | 2,7700 | 2,7700 | 933.500 |
| 14 feb 2024 | 2,8900 | 2,9100 | 2,6500 | 2,7900 | 2,7900 | 382.100 |
| 13 feb 2024 | 2,8500 | 2,9000 | 2,7100 | 2,8100 | 2,8100 | 526.700 |
| 12 feb 2024 | 3,0600 | 3,0900 | 2,8300 | 2,9100 | 2,9100 | 1.118.900 |
| 09 feb 2024 | 2,8900 | 3,0800 | 2,8010 | 3,0000 | 3,0000 | 857.700 |
| 08 feb 2024 | 3,1700 | 3,1700 | 2,8600 | 2,9000 | 2,9000 | 1.450.700 |
| 07 feb 2024 | 3,1200 | 3,1800 | 2,8600 | 3,0900 | 3,0900 | 721.600 |
| 06 feb 2024 | 2,9900 | 3,2100 | 2,9900 | 3,1200 | 3,1200 | 1.045.700 |
| 05 feb 2024 | 2,9400 | 3,0300 | 2,7720 | 2,9700 | 2,9700 | 681.500 |
| 02 feb 2024 | 2,7100 | 2,9900 | 2,7000 | 2,9500 | 2,9500 | 1.162.600 |
| 01 feb 2024 | 2,9000 | 3,0300 | 2,6200 | 2,7000 | 2,7000 | 1.236.200 |
| 31 gen 2024 | 3,1000 | 3,4400 | 2,7800 | 2,7800 | 2,7800 | 9.294.400 |
| 30 gen 2024 | 2,9700 | 3,3300 | 2,9300 | 3,0200 | 3,0200 | 3.159.800 |
| 29 gen 2024 | 2,7800 | 3,0300 | 2,6500 | 2,9600 | 2,9600 | 2.159.000 |
| 26 gen 2024 | 2,4700 | 2,8100 | 2,4200 | 2,7600 | 2,7600 | 1.813.900 |
| 25 gen 2024 | 2,4400 | 2,6600 | 2,4000 | 2,4500 | 2,4500 | 624.600 |
| 24 gen 2024 | 2,5800 | 2,6400 | 2,3300 | 2,4750 | 2,4750 | 965.700 |
| 23 gen 2024 | 2,8600 | 2,8600 | 2,5500 | 2,5800 | 2,5800 | 1.199.600 |
| 22 gen 2024 | 2,4500 | 2,9700 | 2,2500 | 2,8200 | 2,8200 | 3.453.200 |
| 19 gen 2024 | 2,6700 | 2,9900 | 2,5000 | 2,5300 | 2,5300 | 2.990.600 |
| 18 gen 2024 | 2,6500 | 2,7600 | 2,3800 | 2,7400 | 2,7400 | 1.764.800 |
| 17 gen 2024 | 2,6100 | 2,8000 | 2,3500 | 2,6500 | 2,6500 | 1.702.600 |
| 16 gen 2024 | 2,6900 | 3,2000 | 2,4600 | 2,5600 | 2,5600 | 7.059.500 |
| 12 gen 2024 | 2,0800 | 2,8700 | 2,0800 | 2,7400 | 2,7400 | 15.506.600 |
| 11 gen 2024 | 2,1900 | 2,2300 | 2,0300 | 2,1200 | 2,1200 | 2.874.500 |
| 10 gen 2024 | 1,9500 | 2,5800 | 1,8900 | 2,2500 | 2,2500 | 13.106.600 |
| 09 gen 2024 | 1,6800 | 2,1600 | 1,5950 | 1,9700 | 1,9700 | 18.627.900 |
| 08 gen 2024 | 0,8660 | 2,0000 | 0,8020 | 1,8100 | 1,8100 | 47.791.000 |
| 05 gen 2024 | 0,6600 | 0,9500 | 0,5100 | 0,8750 | 0,8750 | 13.653.900 |
| 04 gen 2024 | 0,5780 | 0,6130 | 0,5610 | 0,5920 | 0,5920 | 238.300 |
| 03 gen 2024 | 0,6200 | 0,6400 | 0,5520 | 0,5940 | 0,5940 | 326.000 |
| 02 gen 2024 | 0,5400 | 0,6300 | 0,5400 | 0,6290 | 0,6290 | 577.500 |
| 29 dic 2023 | 0,5300 | 0,5580 | 0,5110 | 0,5370 | 0,5370 | 212.500 |
| 28 dic 2023 | 0,5330 | 0,5700 | 0,5310 | 0,5460 | 0,5460 | 411.200 |
| 27 dic 2023 | 0,4580 | 0,5490 | 0,4560 | 0,5490 | 0,5490 | 622.400 |
| 26 dic 2023 | 0,4700 | 0,4890 | 0,4400 | 0,4500 | 0,4500 | 522.800 |
| *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.