Italia markets close in 6 hours 13 minutes
FTSE MIB
33.865,95 +236,74 (+0,70%) 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
78,99 +0,88 (+1,13%) Bitcoin EUR
60.670,93 +1.557,14 (+2,63%)
MEI Pharma, Inc. (MEIP)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
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 | 3,1300 | 3,1850 | 3,0600 | 3,0600 | 3,0600 | 16.865 |
| 02 mag 2024 | 3,0800 | 3,1900 | 3,0600 | 3,0600 | 3,0600 | 11.100 |
| 01 mag 2024 | 3,0100 | 3,2000 | 3,0100 | 3,0600 | 3,0600 | 14.500 |
| 30 apr 2024 | 3,0800 | 3,0800 | 3,0200 | 3,0500 | 3,0500 | 2.000 |
| 29 apr 2024 | 3,0200 | 3,1700 | 3,0200 | 3,0800 | 3,0800 | 9.100 |
| 26 apr 2024 | 3,1500 | 3,1500 | 3,0300 | 3,0500 | 3,0500 | 8.100 |
| 25 apr 2024 | 3,2600 | 3,2600 | 3,1000 | 3,1000 | 3,1000 | 16.700 |
| 24 apr 2024 | 3,3800 | 3,4500 | 3,2200 | 3,2600 | 3,2600 | 7.400 |
| 23 apr 2024 | 3,3300 | 3,3300 | 3,2400 | 3,3300 | 3,3300 | 5.000 |
| 22 apr 2024 | 3,2200 | 3,3700 | 3,2200 | 3,3700 | 3,3700 | 6.500 |
| 19 apr 2024 | 3,2800 | 3,3000 | 3,2200 | 3,2500 | 3,2500 | 26.400 |
| 18 apr 2024 | 3,3100 | 3,3800 | 3,2500 | 3,2500 | 3,2500 | 12.000 |
| 17 apr 2024 | 3,2500 | 3,4400 | 3,2000 | 3,3100 | 3,3100 | 9.100 |
| 16 apr 2024 | 3,2700 | 3,4400 | 3,2000 | 3,2000 | 3,2000 | 16.500 |
| 15 apr 2024 | 3,3400 | 3,3600 | 3,2300 | 3,2500 | 3,2500 | 13.300 |
| 12 apr 2024 | 3,7900 | 3,7900 | 3,2100 | 3,2700 | 3,2700 | 22.200 |
| 11 apr 2024 | 3,7700 | 3,8300 | 3,6100 | 3,6300 | 3,6300 | 35.900 |
| 10 apr 2024 | 3,8200 | 3,8400 | 3,7500 | 3,7600 | 3,7600 | 15.800 |
| 09 apr 2024 | 3,8000 | 3,8800 | 3,8000 | 3,8200 | 3,8200 | 10.900 |
| 08 apr 2024 | 3,7800 | 3,8800 | 3,7100 | 3,8300 | 3,8300 | 16.400 |
| 05 apr 2024 | 3,8700 | 3,8700 | 3,7500 | 3,7500 | 3,7500 | 10.500 |
| 04 apr 2024 | 4,0100 | 4,0600 | 3,8000 | 3,9500 | 3,9500 | 15.600 |
| 03 apr 2024 | 4,0200 | 4,0700 | 3,8500 | 4,0500 | 4,0500 | 25.300 |
| 02 apr 2024 | 3,8500 | 4,1100 | 3,8400 | 4,0000 | 4,0000 | 32.000 |
| 01 apr 2024 | 4,0000 | 4,0000 | 3,8500 | 3,8800 | 3,8800 | 52.900 |
| 28 mar 2024 | 3,9200 | 4,1500 | 3,8100 | 4,0000 | 4,0000 | 13.300 |
| 27 mar 2024 | 3,8900 | 3,9500 | 3,8000 | 3,9200 | 3,9200 | 10.300 |
| 26 mar 2024 | 3,8300 | 3,9000 | 3,5500 | 3,8600 | 3,8600 | 25.500 |
| 25 mar 2024 | 3,8100 | 3,9600 | 3,8100 | 3,8700 | 3,8700 | 17.800 |
| 22 mar 2024 | 3,5500 | 3,8300 | 3,5500 | 3,8300 | 3,8300 | 28.000 |
| 21 mar 2024 | 3,6300 | 3,8000 | 3,6300 | 3,6300 | 3,6300 | 19.200 |
| 20 mar 2024 | 3,7400 | 3,8400 | 3,5600 | 3,5800 | 3,5800 | 8.400 |
| 19 mar 2024 | 3,6800 | 3,9100 | 3,6800 | 3,7200 | 3,7200 | 8.500 |
| 18 mar 2024 | 3,8000 | 4,0900 | 3,6300 | 3,7200 | 3,7200 | 18.900 |
| 15 mar 2024 | 3,9600 | 3,9600 | 3,5800 | 3,8300 | 3,8300 | 25.500 |
| 14 mar 2024 | 4,1100 | 4,1600 | 3,8500 | 3,9200 | 3,9200 | 16.400 |
| 13 mar 2024 | 4,1500 | 4,2300 | 4,0800 | 4,0800 | 4,0800 | 14.700 |
| 12 mar 2024 | 4,0600 | 4,1800 | 4,0300 | 4,1500 | 4,1500 | 44.100 |
| 11 mar 2024 | 3,8400 | 4,2400 | 3,8400 | 4,0000 | 4,0000 | 82.000 |
| 08 mar 2024 | 3,5500 | 3,8800 | 3,4600 | 3,8000 | 3,8000 | 41.700 |
| 07 mar 2024 | 3,7000 | 3,8000 | 3,5100 | 3,5400 | 3,5400 | 39.700 |
| 06 mar 2024 | 4,0100 | 4,0200 | 3,6500 | 3,6900 | 3,6900 | 64.200 |
| 05 mar 2024 | 4,2400 | 4,2500 | 3,9800 | 3,9800 | 3,9800 | 35.700 |
| 04 mar 2024 | 4,2200 | 4,2800 | 4,2100 | 4,2400 | 4,2400 | 13.900 |
| 01 mar 2024 | 4,2100 | 4,3300 | 4,1500 | 4,2500 | 4,2500 | 15.800 |
| 29 feb 2024 | 4,1300 | 4,3200 | 4,1300 | 4,1500 | 4,1500 | 16.600 |
| 28 feb 2024 | 4,1800 | 4,3000 | 4,1300 | 4,2000 | 4,2000 | 10.600 |
| 27 feb 2024 | 4,3100 | 4,3800 | 4,1800 | 4,1800 | 4,1800 | 20.200 |
| 26 feb 2024 | 4,3500 | 4,4200 | 4,2500 | 4,2600 | 4,2600 | 17.400 |
| 23 feb 2024 | 4,2800 | 4,3500 | 4,2000 | 4,3100 | 4,3100 | 9.400 |
| 22 feb 2024 | 4,5600 | 4,5600 | 4,2100 | 4,2100 | 4,2100 | 8.300 |
| 21 feb 2024 | 4,4800 | 4,6700 | 4,3500 | 4,5400 | 4,5400 | 12.600 |
| 20 feb 2024 | 4,2300 | 4,4800 | 4,1300 | 4,4800 | 4,4800 | 33.400 |
| 16 feb 2024 | 4,3200 | 4,6800 | 4,2000 | 4,3900 | 4,3900 | 47.700 |
| 15 feb 2024 | 4,8200 | 4,8200 | 4,5400 | 4,5700 | 4,5700 | 30.000 |
| 14 feb 2024 | 4,6500 | 4,7100 | 4,5400 | 4,7100 | 4,7100 | 22.000 |
| 13 feb 2024 | 4,8200 | 4,9000 | 4,6300 | 4,6300 | 4,6300 | 22.400 |
| 12 feb 2024 | 4,8600 | 4,9700 | 4,8300 | 4,8900 | 4,8900 | 12.000 |
| 09 feb 2024 | 4,6000 | 4,8200 | 4,5400 | 4,7800 | 4,7800 | 15.100 |
| 08 feb 2024 | 4,4900 | 4,6500 | 4,4900 | 4,6000 | 4,6000 | 11.000 |
| 07 feb 2024 | 4,6900 | 4,7900 | 4,5100 | 4,5100 | 4,5100 | 11.900 |
| 06 feb 2024 | 4,3900 | 4,6500 | 4,3900 | 4,6500 | 4,6500 | 17.600 |
| 05 feb 2024 | 4,5400 | 4,5400 | 4,2900 | 4,3900 | 4,3900 | 32.600 |
| 02 feb 2024 | 4,6000 | 4,6700 | 4,4100 | 4,5400 | 4,5400 | 8.700 |
| 01 feb 2024 | 4,5000 | 4,5300 | 4,4300 | 4,5200 | 4,5200 | 19.800 |
| 31 gen 2024 | 4,6400 | 4,7400 | 4,5000 | 4,5000 | 4,5000 | 15.200 |
| 30 gen 2024 | 4,5700 | 4,7900 | 4,5700 | 4,6200 | 4,6200 | 11.400 |
| 29 gen 2024 | 4,5500 | 4,7100 | 4,4700 | 4,5400 | 4,5400 | 30.400 |
| 26 gen 2024 | 4,6000 | 4,6900 | 4,5500 | 4,5500 | 4,5500 | 13.400 |
| 25 gen 2024 | 4,6500 | 4,7000 | 4,6100 | 4,6300 | 4,6300 | 10.000 |
| 24 gen 2024 | 4,7400 | 4,8600 | 4,6000 | 4,6100 | 4,6100 | 27.000 |
| 23 gen 2024 | 4,6100 | 4,7400 | 4,6100 | 4,6600 | 4,6600 | 11.600 |
| 22 gen 2024 | 4,8400 | 4,8900 | 4,5500 | 4,6000 | 4,6000 | 46.200 |
| 19 gen 2024 | 4,8300 | 4,9700 | 4,7300 | 4,7300 | 4,7300 | 15.500 |
| 18 gen 2024 | 5,0500 | 5,0600 | 4,9000 | 4,9300 | 4,9300 | 29.800 |
| 17 gen 2024 | 5,1800 | 5,4500 | 4,9100 | 4,9400 | 4,9400 | 39.100 |
| 16 gen 2024 | 5,7800 | 5,8800 | 4,9700 | 5,1300 | 5,1300 | 78.600 |
| 12 gen 2024 | 5,8600 | 6,0500 | 5,8000 | 5,8000 | 5,8000 | 16.600 |
| 11 gen 2024 | 5,9800 | 6,0500 | 5,9400 | 5,9700 | 5,9700 | 11.900 |
| 10 gen 2024 | 5,9600 | 6,1300 | 5,8800 | 5,9800 | 5,9800 | 27.200 |
| 09 gen 2024 | 5,7500 | 5,8600 | 5,7000 | 5,7800 | 5,7800 | 23.800 |
| 08 gen 2024 | 5,8900 | 5,9800 | 5,7500 | 5,7500 | 5,7500 | 15.300 |
| 05 gen 2024 | 6,0000 | 6,2600 | 5,8500 | 5,9100 | 5,9100 | 57.200 |
| 04 gen 2024 | 5,9000 | 6,0100 | 5,8100 | 5,8800 | 5,8800 | 19.700 |
| 03 gen 2024 | 5,9400 | 5,9800 | 5,8100 | 5,8800 | 5,8800 | 15.300 |
| 02 gen 2024 | 5,7800 | 6,0200 | 5,7800 | 6,0100 | 6,0100 | 22.500 |
| 29 dic 2023 | 6,0000 | 6,0000 | 5,6300 | 5,8000 | 5,8000 | 38.000 |
| 28 dic 2023 | 5,9900 | 6,1500 | 5,9600 | 5,9600 | 5,9600 | 26.100 |
| 27 dic 2023 | 6,1500 | 6,1800 | 5,9100 | 6,0100 | 6,0100 | 38.800 |
| 26 dic 2023 | 6,3000 | 6,3900 | 6,1000 | 6,1500 | 6,1500 | 24.200 |
| 22 dic 2023 | 6,2600 | 6,3900 | 5,8800 | 6,2400 | 6,2400 | 45.200 |
| 21 dic 2023 | 6,2900 | 6,2900 | 6,1100 | 6,1400 | 6,1400 | 41.500 |
| 20 dic 2023 | 6,2500 | 6,5200 | 6,1600 | 6,1700 | 6,1700 | 50.300 |
| 19 dic 2023 | 6,1700 | 6,3500 | 6,1700 | 6,3300 | 6,3300 | 14.200 |
| 18 dic 2023 | 6,4200 | 6,4200 | 6,1700 | 6,1900 | 6,1900 | 31.600 |
| 15 dic 2023 | 6,5000 | 6,6300 | 6,2400 | 6,3300 | 6,3300 | 40.300 |
| 14 dic 2023 | 6,5400 | 6,6900 | 6,5200 | 6,5600 | 6,5600 | 30.600 |
| 13 dic 2023 | 6,6300 | 6,6900 | 6,5100 | 6,6100 | 6,6100 | 26.700 |
| 12 dic 2023 | 6,5600 | 6,7600 | 6,5600 | 6,5600 | 6,5600 | 41.600 |
| 11 dic 2023 | 6,9000 | 6,9000 | 6,5000 | 6,6200 | 6,6200 | 54.100 |
| *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.