Italia markets open in 5 hours 36 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.340,16 +1.656,00 (+3,08%) CMC Crypto 200
1.277,37 +6,63 (+0,52%)
MeiraGTx Holdings plc (MGTX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 5,0100 | 5,0600 | 4,9300 | 4,9900 | 4,9900 | 95.998 |
| 01 mag 2024 | 4,8800 | 5,1300 | 4,7900 | 4,9900 | 4,9900 | 153.000 |
| 30 apr 2024 | 4,8800 | 4,9900 | 4,7800 | 4,8800 | 4,8800 | 124.200 |
| 29 apr 2024 | 4,8500 | 5,0500 | 4,8400 | 4,9100 | 4,9100 | 99.400 |
| 26 apr 2024 | 4,7400 | 4,8600 | 4,6800 | 4,8000 | 4,8000 | 74.500 |
| 25 apr 2024 | 4,8100 | 4,8100 | 4,6800 | 4,7100 | 4,7100 | 121.600 |
| 24 apr 2024 | 4,9100 | 4,9350 | 4,7700 | 4,8600 | 4,8600 | 109.800 |
| 23 apr 2024 | 5,0500 | 5,1400 | 4,9100 | 4,9300 | 4,9300 | 164.000 |
| 22 apr 2024 | 5,0900 | 5,1700 | 4,9300 | 5,0200 | 5,0200 | 154.400 |
| 19 apr 2024 | 4,9600 | 5,1200 | 4,8900 | 5,0900 | 5,0900 | 185.700 |
| 18 apr 2024 | 5,2500 | 5,2500 | 4,8900 | 5,0100 | 5,0100 | 235.200 |
| 17 apr 2024 | 5,4200 | 5,4500 | 5,2500 | 5,2500 | 5,2500 | 155.100 |
| 16 apr 2024 | 5,4000 | 5,5200 | 5,3700 | 5,4100 | 5,4100 | 128.600 |
| 15 apr 2024 | 5,5500 | 5,6500 | 5,4200 | 5,4700 | 5,4700 | 110.400 |
| 12 apr 2024 | 5,6700 | 5,6900 | 5,3700 | 5,5600 | 5,5600 | 140.200 |
| 11 apr 2024 | 5,6600 | 5,7900 | 5,5500 | 5,7300 | 5,7300 | 99.400 |
| 10 apr 2024 | 5,5100 | 5,7000 | 5,4000 | 5,6200 | 5,6200 | 224.100 |
| 09 apr 2024 | 5,5800 | 5,9000 | 5,4800 | 5,7200 | 5,7200 | 139.800 |
| 08 apr 2024 | 5,6500 | 5,7000 | 5,4800 | 5,5700 | 5,5700 | 113.900 |
| 05 apr 2024 | 5,5800 | 5,5800 | 5,3800 | 5,5000 | 5,5000 | 125.300 |
| 04 apr 2024 | 5,5900 | 5,6600 | 5,4400 | 5,5100 | 5,5100 | 179.900 |
| 03 apr 2024 | 5,4700 | 5,5300 | 5,3500 | 5,4300 | 5,4300 | 173.300 |
| 02 apr 2024 | 5,7100 | 5,7900 | 5,4500 | 5,5300 | 5,5300 | 214.600 |
| 01 apr 2024 | 6,0000 | 6,2200 | 5,7000 | 5,8100 | 5,8100 | 173.300 |
| 28 mar 2024 | 6,2000 | 6,2150 | 5,9750 | 6,0700 | 6,0700 | 175.200 |
| 27 mar 2024 | 6,2300 | 6,3000 | 6,0400 | 6,2100 | 6,2100 | 140.100 |
| 26 mar 2024 | 6,5000 | 6,5150 | 6,1400 | 6,1600 | 6,1600 | 77.100 |
| 25 mar 2024 | 6,3700 | 6,4650 | 6,2000 | 6,4100 | 6,4100 | 109.300 |
| 22 mar 2024 | 6,4200 | 6,4550 | 6,3200 | 6,3600 | 6,3600 | 79.400 |
| 21 mar 2024 | 6,7200 | 6,7200 | 6,4100 | 6,4600 | 6,4600 | 126.500 |
| 20 mar 2024 | 6,2200 | 6,5400 | 6,1400 | 6,4900 | 6,4900 | 138.300 |
| 19 mar 2024 | 6,1100 | 6,3500 | 6,0400 | 6,2800 | 6,2800 | 152.400 |
| 18 mar 2024 | 6,4400 | 6,8500 | 6,1800 | 6,2000 | 6,2000 | 238.500 |
| 15 mar 2024 | 5,8100 | 6,4800 | 5,7500 | 6,3500 | 6,3500 | 302.200 |
| 14 mar 2024 | 6,2600 | 6,3500 | 5,8400 | 5,9000 | 5,9000 | 313.700 |
| 13 mar 2024 | 6,0500 | 6,4000 | 6,0500 | 6,3500 | 6,3500 | 129.600 |
| 12 mar 2024 | 6,5200 | 6,5800 | 5,9500 | 6,0700 | 6,0700 | 116.700 |
| 11 mar 2024 | 6,3700 | 6,6500 | 6,2100 | 6,5200 | 6,5200 | 150.000 |
| 08 mar 2024 | 6,0300 | 6,3750 | 5,9800 | 6,3700 | 6,3700 | 131.800 |
| 07 mar 2024 | 6,1900 | 6,1900 | 5,8600 | 5,9300 | 5,9300 | 126.500 |
| 06 mar 2024 | 6,1200 | 6,2700 | 6,0000 | 6,0300 | 6,0300 | 98.300 |
| 05 mar 2024 | 6,2300 | 6,2400 | 6,0300 | 6,0700 | 6,0700 | 122.000 |
| 04 mar 2024 | 6,4100 | 6,4200 | 6,1000 | 6,1800 | 6,1800 | 105.500 |
| 01 mar 2024 | 6,1600 | 6,4900 | 6,1200 | 6,4100 | 6,4100 | 144.100 |
| 29 feb 2024 | 6,2900 | 6,2900 | 6,0400 | 6,1700 | 6,1700 | 188.000 |
| 28 feb 2024 | 6,0700 | 6,2900 | 6,0300 | 6,1300 | 6,1300 | 180.300 |
| 27 feb 2024 | 5,9800 | 6,2400 | 5,8380 | 6,1600 | 6,1600 | 208.700 |
| 26 feb 2024 | 5,8900 | 6,0800 | 5,7400 | 5,8400 | 5,8400 | 89.700 |
| 23 feb 2024 | 5,8100 | 5,8550 | 5,7100 | 5,8000 | 5,8000 | 96.000 |
| 22 feb 2024 | 5,9700 | 5,9700 | 5,6950 | 5,7800 | 5,7800 | 120.100 |
| 21 feb 2024 | 5,9000 | 5,9850 | 5,7500 | 5,8600 | 5,8600 | 114.700 |
| 20 feb 2024 | 5,9600 | 6,1300 | 5,8000 | 5,9000 | 5,9000 | 180.100 |
| 16 feb 2024 | 6,3100 | 6,4100 | 5,9400 | 6,0600 | 6,0600 | 201.900 |
| 15 feb 2024 | 6,2900 | 6,4700 | 6,2750 | 6,3400 | 6,3400 | 134.900 |
| 14 feb 2024 | 6,1400 | 6,4700 | 6,1200 | 6,3100 | 6,3100 | 147.300 |
| 13 feb 2024 | 6,6500 | 6,6500 | 5,9700 | 6,0600 | 6,0600 | 257.300 |
| 12 feb 2024 | 6,6000 | 6,8300 | 6,4580 | 6,7000 | 6,7000 | 164.300 |
| 09 feb 2024 | 6,3100 | 6,5900 | 6,1950 | 6,5200 | 6,5200 | 176.600 |
| 08 feb 2024 | 6,4100 | 6,5100 | 6,0900 | 6,2900 | 6,2900 | 118.200 |
| 07 feb 2024 | 6,5300 | 6,5400 | 6,3300 | 6,4600 | 6,4600 | 109.500 |
| 06 feb 2024 | 6,0000 | 6,5100 | 6,0000 | 6,4800 | 6,4800 | 144.800 |
| 05 feb 2024 | 5,7900 | 6,1000 | 5,6400 | 6,0500 | 6,0500 | 142.500 |
| 02 feb 2024 | 5,9900 | 6,0300 | 5,8300 | 5,9100 | 5,9100 | 101.900 |
| 01 feb 2024 | 6,1800 | 6,1800 | 5,9110 | 6,1100 | 6,1100 | 99.200 |
| 31 gen 2024 | 6,2500 | 6,4000 | 6,0600 | 6,0700 | 6,0700 | 112.200 |
| 30 gen 2024 | 6,8200 | 6,9200 | 6,3100 | 6,3100 | 6,3100 | 98.800 |
| 29 gen 2024 | 6,7400 | 6,9000 | 6,5100 | 6,9000 | 6,9000 | 115.500 |
| 26 gen 2024 | 6,7900 | 6,9300 | 6,5800 | 6,7500 | 6,7500 | 80.800 |
| 25 gen 2024 | 6,7200 | 6,8500 | 6,4100 | 6,7200 | 6,7200 | 112.200 |
| 24 gen 2024 | 6,7200 | 6,8400 | 6,5400 | 6,5600 | 6,5600 | 146.700 |
| 23 gen 2024 | 6,7200 | 6,8700 | 6,4000 | 6,6100 | 6,6100 | 125.200 |
| 22 gen 2024 | 6,0700 | 6,6400 | 6,0580 | 6,5900 | 6,5900 | 195.100 |
| 19 gen 2024 | 6,0500 | 6,1400 | 5,8400 | 6,1200 | 6,1200 | 166.800 |
| 18 gen 2024 | 6,1900 | 6,2000 | 5,9200 | 6,0200 | 6,0200 | 134.900 |
| 17 gen 2024 | 5,9800 | 6,1800 | 5,8900 | 6,1600 | 6,1600 | 174.700 |
| 16 gen 2024 | 6,1900 | 6,2900 | 6,0000 | 6,1300 | 6,1300 | 182.200 |
| 12 gen 2024 | 6,5300 | 6,5500 | 6,2500 | 6,3600 | 6,3600 | 171.900 |
| 11 gen 2024 | 6,6500 | 6,7500 | 6,3750 | 6,4300 | 6,4300 | 185.000 |
| 10 gen 2024 | 6,9500 | 7,0700 | 6,4800 | 6,7900 | 6,7900 | 268.300 |
| 09 gen 2024 | 6,5500 | 6,9400 | 6,4500 | 6,9200 | 6,9200 | 163.200 |
| 08 gen 2024 | 6,2300 | 6,6900 | 6,1600 | 6,6300 | 6,6300 | 145.300 |
| 05 gen 2024 | 6,7000 | 6,7000 | 6,1400 | 6,3000 | 6,3000 | 276.100 |
| 04 gen 2024 | 7,0700 | 7,1000 | 6,6900 | 6,7700 | 6,7700 | 216.200 |
| 03 gen 2024 | 7,3100 | 7,4000 | 6,9800 | 7,0200 | 7,0200 | 159.600 |
| 02 gen 2024 | 6,9900 | 7,5700 | 6,9250 | 7,3300 | 7,3300 | 209.800 |
| 29 dic 2023 | 7,1100 | 7,3200 | 6,9200 | 7,0200 | 7,0200 | 158.300 |
| 28 dic 2023 | 7,1100 | 7,3300 | 7,0250 | 7,1200 | 7,1200 | 505.600 |
| 27 dic 2023 | 7,1900 | 7,2340 | 6,7200 | 7,1100 | 7,1100 | 290.400 |
| 26 dic 2023 | 7,1200 | 7,6000 | 7,1200 | 7,1500 | 7,1500 | 375.900 |
| 22 dic 2023 | 6,6500 | 7,1600 | 6,5500 | 7,0700 | 7,0700 | 1.096.600 |
| 21 dic 2023 | 5,8200 | 6,5900 | 5,7100 | 6,5100 | 6,5100 | 2.420.700 |
| 20 dic 2023 | 4,9600 | 5,0900 | 4,7900 | 4,9100 | 4,9100 | 324.900 |
| 19 dic 2023 | 4,5600 | 4,9100 | 4,5600 | 4,8900 | 4,8900 | 372.600 |
| 18 dic 2023 | 4,4800 | 4,5600 | 4,3500 | 4,5150 | 4,5150 | 317.700 |
| 15 dic 2023 | 4,7300 | 4,7850 | 4,4600 | 4,5000 | 4,5000 | 269.500 |
| 14 dic 2023 | 4,9800 | 5,0000 | 4,6500 | 4,6700 | 4,6700 | 329.800 |
| 13 dic 2023 | 4,4900 | 4,8100 | 4,3200 | 4,7700 | 4,7700 | 394.200 |
| 12 dic 2023 | 4,4900 | 4,6000 | 4,3600 | 4,5100 | 4,5100 | 375.000 |
| 11 dic 2023 | 4,7000 | 4,7200 | 4,4400 | 4,5100 | 4,5100 | 402.500 |
| 08 dic 2023 | 4,7900 | 4,9500 | 4,6300 | 4,7000 | 4,7000 | 339.100 |
| *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.