Italia markets close in 2 hours 2 minutes
FTSE MIB
33.878,42 +249,21 (+0,74%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,60 +0,49 (+0,63%) Bitcoin EUR
58.881,04 -635,48 (-1,07%)
Galectin Therapeutics Inc. (GALT)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
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 |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,3900 | 3,4800 | 3,2800 | 3,3700 | 3,3700 | 157.727 |
| 02 mag 2024 | 3,5100 | 3,5400 | 3,2300 | 3,3700 | 3,3700 | 250.300 |
| 01 mag 2024 | 3,5500 | 3,6200 | 3,4600 | 3,5000 | 3,5000 | 107.300 |
| 30 apr 2024 | 3,5600 | 3,6700 | 3,4300 | 3,5100 | 3,5100 | 148.700 |
| 29 apr 2024 | 3,3900 | 3,7800 | 3,3600 | 3,6000 | 3,6000 | 211.800 |
| 26 apr 2024 | 3,5600 | 3,7200 | 3,4500 | 3,4500 | 3,4500 | 173.900 |
| 25 apr 2024 | 3,2300 | 3,5500 | 3,2000 | 3,5000 | 3,5000 | 212.100 |
| 24 apr 2024 | 3,3600 | 3,5100 | 3,2700 | 3,2900 | 3,2900 | 162.500 |
| 23 apr 2024 | 2,9900 | 3,5500 | 2,9900 | 3,3800 | 3,3800 | 235.500 |
| 22 apr 2024 | 3,2900 | 3,2900 | 2,8800 | 3,0600 | 3,0600 | 305.500 |
| 19 apr 2024 | 3,3400 | 3,4700 | 3,2000 | 3,3700 | 3,3700 | 206.100 |
| 18 apr 2024 | 3,3700 | 3,4500 | 3,2500 | 3,3800 | 3,3800 | 146.600 |
| 17 apr 2024 | 3,4000 | 3,4900 | 3,2000 | 3,3800 | 3,3800 | 159.000 |
| 16 apr 2024 | 3,8700 | 3,8700 | 3,3200 | 3,4000 | 3,4000 | 350.700 |
| 15 apr 2024 | 3,9000 | 3,9500 | 3,7500 | 3,9100 | 3,9100 | 165.900 |
| 12 apr 2024 | 4,2500 | 4,2700 | 3,7500 | 3,9700 | 3,9700 | 491.600 |
| 11 apr 2024 | 3,8200 | 4,2100 | 3,7100 | 4,2000 | 4,2000 | 408.200 |
| 10 apr 2024 | 3,9100 | 4,1000 | 3,6600 | 3,8200 | 3,8200 | 647.300 |
| 09 apr 2024 | 3,7400 | 3,9700 | 3,6800 | 3,9400 | 3,9400 | 332.100 |
| 08 apr 2024 | 3,6600 | 3,7500 | 3,4000 | 3,7400 | 3,7400 | 469.500 |
| 05 apr 2024 | 2,9800 | 3,7400 | 2,9800 | 3,7300 | 3,7300 | 929.500 |
| 04 apr 2024 | 2,9000 | 3,0000 | 2,6100 | 3,0000 | 3,0000 | 285.100 |
| 03 apr 2024 | 2,4600 | 2,9800 | 2,4600 | 2,8500 | 2,8500 | 410.400 |
| 02 apr 2024 | 2,4400 | 2,6000 | 2,3700 | 2,5100 | 2,5100 | 144.000 |
| 01 apr 2024 | 2,3900 | 2,4500 | 2,2600 | 2,4400 | 2,4400 | 66.200 |
| 28 mar 2024 | 2,3800 | 2,4300 | 2,3000 | 2,3900 | 2,3900 | 57.700 |
| 27 mar 2024 | 2,3600 | 2,4200 | 2,3100 | 2,4100 | 2,4100 | 83.000 |
| 26 mar 2024 | 2,3600 | 2,4000 | 2,2700 | 2,3700 | 2,3700 | 75.100 |
| 25 mar 2024 | 2,4400 | 2,4800 | 2,3100 | 2,3300 | 2,3300 | 134.900 |
| 22 mar 2024 | 2,4700 | 2,4800 | 2,3200 | 2,4400 | 2,4400 | 156.000 |
| 21 mar 2024 | 2,2000 | 2,4500 | 2,1900 | 2,4400 | 2,4400 | 290.900 |
| 20 mar 2024 | 2,0800 | 2,2000 | 2,0600 | 2,2000 | 2,2000 | 109.400 |
| 19 mar 2024 | 2,1700 | 2,1800 | 2,0800 | 2,1000 | 2,1000 | 51.300 |
| 18 mar 2024 | 2,0400 | 2,1700 | 2,0100 | 2,1400 | 2,1400 | 151.900 |
| 15 mar 2024 | 2,0200 | 2,0800 | 1,9700 | 2,0600 | 2,0600 | 165.800 |
| 14 mar 2024 | 1,9800 | 1,9800 | 1,9300 | 1,9800 | 1,9800 | 40.000 |
| 13 mar 2024 | 1,9700 | 2,0300 | 1,9300 | 1,9800 | 1,9800 | 34.700 |
| 12 mar 2024 | 2,0000 | 2,0900 | 1,9100 | 1,9700 | 1,9700 | 100.800 |
| 11 mar 2024 | 2,0300 | 2,0700 | 1,9900 | 2,0100 | 2,0100 | 46.700 |
| 08 mar 2024 | 2,1000 | 2,1000 | 1,9900 | 2,0400 | 2,0400 | 45.000 |
| 07 mar 2024 | 2,0700 | 2,0900 | 1,9800 | 2,0900 | 2,0900 | 106.800 |
| 06 mar 2024 | 2,0800 | 2,1000 | 2,0200 | 2,0800 | 2,0800 | 137.100 |
| 05 mar 2024 | 1,9700 | 2,0600 | 1,9700 | 2,0600 | 2,0600 | 98.500 |
| 04 mar 2024 | 1,9700 | 2,0200 | 1,9300 | 1,9900 | 1,9900 | 45.700 |
| 01 mar 2024 | 1,9800 | 2,0200 | 1,9000 | 1,9300 | 1,9300 | 123.600 |
| 29 feb 2024 | 1,9400 | 2,0000 | 1,9000 | 1,9600 | 1,9600 | 134.900 |
| 28 feb 2024 | 1,9000 | 1,9900 | 1,8200 | 1,8900 | 1,8900 | 137.600 |
| 27 feb 2024 | 1,9200 | 1,9200 | 1,8100 | 1,8600 | 1,8600 | 27.300 |
| 26 feb 2024 | 1,8800 | 1,9100 | 1,8000 | 1,8800 | 1,8800 | 75.500 |
| 23 feb 2024 | 1,8800 | 1,9200 | 1,7900 | 1,8800 | 1,8800 | 90.500 |
| 22 feb 2024 | 1,8400 | 1,8500 | 1,7700 | 1,7800 | 1,7800 | 34.700 |
| 21 feb 2024 | 1,8800 | 1,8900 | 1,7700 | 1,8600 | 1,8600 | 68.600 |
| 20 feb 2024 | 1,7500 | 1,9200 | 1,7000 | 1,8600 | 1,8600 | 124.900 |
| 16 feb 2024 | 1,7300 | 1,7600 | 1,7000 | 1,7400 | 1,7400 | 32.600 |
| 15 feb 2024 | 1,7500 | 1,7600 | 1,7400 | 1,7500 | 1,7500 | 41.300 |
| 14 feb 2024 | 1,7100 | 1,7600 | 1,6900 | 1,7300 | 1,7300 | 47.900 |
| 13 feb 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6900 | 1,6900 | 24.800 |
| 12 feb 2024 | 1,6500 | 1,6900 | 1,6500 | 1,6600 | 1,6600 | 38.400 |
| 09 feb 2024 | 1,6400 | 1,7400 | 1,6300 | 1,6900 | 1,6900 | 33.100 |
| 08 feb 2024 | 1,6300 | 1,6500 | 1,6100 | 1,6300 | 1,6300 | 39.300 |
| 07 feb 2024 | 1,7000 | 1,7000 | 1,5900 | 1,6000 | 1,6000 | 42.000 |
| 06 feb 2024 | 1,7200 | 1,7200 | 1,6700 | 1,6900 | 1,6900 | 34.100 |
| 05 feb 2024 | 1,7300 | 1,7500 | 1,6900 | 1,7000 | 1,7000 | 28.400 |
| 02 feb 2024 | 1,7400 | 1,7600 | 1,6900 | 1,7600 | 1,7600 | 27.600 |
| 01 feb 2024 | 1,7000 | 1,7400 | 1,6700 | 1,7400 | 1,7400 | 41.400 |
| 31 gen 2024 | 1,6400 | 1,7500 | 1,6400 | 1,6900 | 1,6900 | 91.100 |
| 30 gen 2024 | 1,7800 | 1,8000 | 1,7400 | 1,7500 | 1,7500 | 39.100 |
| 29 gen 2024 | 1,7300 | 1,8000 | 1,7300 | 1,7800 | 1,7800 | 58.600 |
| 26 gen 2024 | 1,8100 | 1,8200 | 1,7100 | 1,7300 | 1,7300 | 38.100 |
| 25 gen 2024 | 1,7400 | 1,8200 | 1,7400 | 1,7900 | 1,7900 | 30.800 |
| 24 gen 2024 | 1,7400 | 1,7700 | 1,7200 | 1,7200 | 1,7200 | 140.700 |
| 23 gen 2024 | 1,7400 | 1,8000 | 1,7200 | 1,7200 | 1,7200 | 54.500 |
| 22 gen 2024 | 1,7800 | 1,8000 | 1,7300 | 1,7500 | 1,7500 | 44.200 |
| 19 gen 2024 | 1,7300 | 1,8100 | 1,7300 | 1,7500 | 1,7500 | 34.000 |
| 18 gen 2024 | 1,7900 | 1,7900 | 1,7200 | 1,7400 | 1,7400 | 32.900 |
| 17 gen 2024 | 1,8000 | 1,8200 | 1,7500 | 1,8000 | 1,8000 | 63.200 |
| 16 gen 2024 | 1,8000 | 1,8600 | 1,7700 | 1,8200 | 1,8200 | 51.400 |
| 12 gen 2024 | 1,8800 | 1,9000 | 1,7500 | 1,8400 | 1,8400 | 47.400 |
| 11 gen 2024 | 1,8700 | 1,8900 | 1,8300 | 1,8700 | 1,8700 | 56.600 |
| 10 gen 2024 | 1,9300 | 1,9300 | 1,8300 | 1,8900 | 1,8900 | 105.200 |
| 09 gen 2024 | 1,7100 | 1,9000 | 1,7000 | 1,9000 | 1,9000 | 50.600 |
| 08 gen 2024 | 1,7000 | 1,7800 | 1,6700 | 1,6900 | 1,6900 | 52.500 |
| 05 gen 2024 | 1,6500 | 1,7600 | 1,6500 | 1,7000 | 1,7000 | 67.200 |
| 04 gen 2024 | 1,6800 | 1,7100 | 1,6300 | 1,6600 | 1,6600 | 41.000 |
| 03 gen 2024 | 1,7400 | 1,7600 | 1,6500 | 1,7000 | 1,7000 | 36.700 |
| 02 gen 2024 | 1,6800 | 1,7800 | 1,6500 | 1,7400 | 1,7400 | 66.100 |
| 29 dic 2023 | 1,6000 | 1,6700 | 1,5600 | 1,6600 | 1,6600 | 154.300 |
| 28 dic 2023 | 1,6900 | 1,6900 | 1,6300 | 1,6300 | 1,6300 | 62.900 |
| 27 dic 2023 | 1,6300 | 1,7000 | 1,6300 | 1,6700 | 1,6700 | 90.600 |
| 26 dic 2023 | 1,7600 | 1,7900 | 1,6000 | 1,6200 | 1,6200 | 89.400 |
| 22 dic 2023 | 1,8300 | 1,8300 | 1,7500 | 1,7700 | 1,7700 | 59.600 |
| 21 dic 2023 | 1,7100 | 1,7800 | 1,7100 | 1,7800 | 1,7800 | 28.900 |
| 20 dic 2023 | 1,7300 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 48.100 |
| 19 dic 2023 | 1,6100 | 1,8000 | 1,6100 | 1,7100 | 1,7100 | 92.200 |
| 18 dic 2023 | 1,6100 | 1,6900 | 1,5700 | 1,6000 | 1,6000 | 66.000 |
| 15 dic 2023 | 1,6900 | 1,6900 | 1,6000 | 1,6000 | 1,6000 | 198.200 |
| 14 dic 2023 | 1,6100 | 1,7700 | 1,6100 | 1,7000 | 1,7000 | 89.800 |
| 13 dic 2023 | 1,6500 | 1,7400 | 1,6000 | 1,6700 | 1,6700 | 62.400 |
| 12 dic 2023 | 1,7900 | 1,7900 | 1,6500 | 1,6500 | 1,6500 | 78.100 |
| 11 dic 2023 | 1,8400 | 1,8800 | 1,7000 | 1,7000 | 1,7000 | 205.700 |
| *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.