Italia markets open in 27 minutes
Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0904 -0,0002 (-0,02%) Bitcoin EUR
63.232,09 -121,58 (-0,19%) CMC Crypto 200
1.442,11 -5,05 (-0,35%)
Protalix BioTherapeutics, Inc. (PLX)
NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 1,1300 | 1,2200 | 1,1200 | 1,1500 | 1,1500 | 349.200 |
| 31 mag 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 345.300 |
| 30 mag 2024 | 1,1400 | 1,1600 | 1,1100 | 1,1400 | 1,1400 | 280.200 |
| 29 mag 2024 | 1,1300 | 1,1400 | 1,0900 | 1,1200 | 1,1200 | 317.600 |
| 28 mag 2024 | 1,2100 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 499.100 |
| 24 mag 2024 | 1,1800 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 302.900 |
| 23 mag 2024 | 1,3700 | 1,3700 | 1,1700 | 1,1800 | 1,1800 | 505.500 |
| 22 mag 2024 | 1,1900 | 1,3500 | 1,1900 | 1,2900 | 1,2900 | 650.600 |
| 21 mag 2024 | 1,2000 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 337.500 |
| 20 mag 2024 | 1,1400 | 1,2000 | 1,1300 | 1,2000 | 1,2000 | 389.200 |
| 17 mag 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1400 | 1,1400 | 189.200 |
| 16 mag 2024 | 1,1500 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 308.800 |
| 15 mag 2024 | 1,1800 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 327.000 |
| 14 mag 2024 | 1,1400 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 296.100 |
| 13 mag 2024 | 1,1300 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 392.300 |
| 10 mag 2024 | 1,0400 | 1,1400 | 1,0300 | 1,1000 | 1,1000 | 2.178.100 |
| 09 mag 2024 | 1,1300 | 1,2500 | 1,1200 | 1,2500 | 1,2500 | 823.100 |
| 08 mag 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 286.000 |
| 07 mag 2024 | 1,1300 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 225.800 |
| 06 mag 2024 | 1,1300 | 1,1600 | 1,0700 | 1,1100 | 1,1100 | 1.009.300 |
| 03 mag 2024 | 1,1700 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 231.600 |
| 02 mag 2024 | 1,1600 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 218.900 |
| 01 mag 2024 | 1,1700 | 1,2200 | 1,1200 | 1,2100 | 1,2100 | 355.300 |
| 30 apr 2024 | 1,2000 | 1,2100 | 1,1200 | 1,1400 | 1,1400 | 384.100 |
| 29 apr 2024 | 1,1400 | 1,2400 | 1,1300 | 1,2000 | 1,2000 | 668.000 |
| 26 apr 2024 | 1,1900 | 1,2200 | 1,0900 | 1,1500 | 1,1500 | 958.700 |
| 25 apr 2024 | 1,2100 | 1,2200 | 1,1600 | 1,1800 | 1,1800 | 192.100 |
| 24 apr 2024 | 1,1900 | 1,2300 | 1,1700 | 1,2100 | 1,2100 | 228.300 |
| 23 apr 2024 | 1,1600 | 1,2400 | 1,1600 | 1,2000 | 1,2000 | 272.100 |
| 22 apr 2024 | 1,1500 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 225.100 |
| 19 apr 2024 | 1,1200 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 449.800 |
| 18 apr 2024 | 1,1600 | 1,1700 | 1,0900 | 1,1300 | 1,1300 | 427.200 |
| 17 apr 2024 | 1,1500 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 366.300 |
| 16 apr 2024 | 1,1400 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 291.500 |
| 15 apr 2024 | 1,2000 | 1,2100 | 1,1400 | 1,1400 | 1,1400 | 429.200 |
| 12 apr 2024 | 1,2300 | 1,2400 | 1,1800 | 1,1800 | 1,1800 | 342.100 |
| 11 apr 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 287.800 |
| 10 apr 2024 | 1,3100 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 316.200 |
| 09 apr 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 220.400 |
| 08 apr 2024 | 1,1700 | 1,3300 | 1,1700 | 1,3000 | 1,3000 | 905.600 |
| 05 apr 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1700 | 1,1700 | 426.700 |
| 04 apr 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 240.800 |
| 03 apr 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | 276.400 |
| 02 apr 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 253.700 |
| 01 apr 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 279.400 |
| 28 mar 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2600 | 1,2600 | 282.400 |
| 27 mar 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2500 | 1,2500 | 378.800 |
| 26 mar 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 366.100 |
| 25 mar 2024 | 1,2700 | 1,3100 | 1,2100 | 1,2200 | 1,2200 | 707.500 |
| 22 mar 2024 | 1,3200 | 1,3200 | 1,2600 | 1,2700 | 1,2700 | 249.200 |
| 21 mar 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3200 | 1,3200 | 294.700 |
| 20 mar 2024 | 1,3000 | 1,3500 | 1,2700 | 1,3400 | 1,3400 | 328.900 |
| 19 mar 2024 | 1,2800 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 425.400 |
| 18 mar 2024 | 1,3200 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 697.200 |
| 15 mar 2024 | 1,3900 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 579.400 |
| 14 mar 2024 | 1,5400 | 1,5400 | 1,3600 | 1,3700 | 1,3700 | 1.249.500 |
| 13 mar 2024 | 1,4500 | 1,5400 | 1,4300 | 1,5200 | 1,5200 | 457.800 |
| 12 mar 2024 | 1,4500 | 1,5000 | 1,4300 | 1,4300 | 1,4300 | 372.300 |
| 11 mar 2024 | 1,4500 | 1,5100 | 1,4400 | 1,4400 | 1,4400 | 221.800 |
| 08 mar 2024 | 1,4800 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 227.200 |
| 07 mar 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 277.300 |
| 06 mar 2024 | 1,5000 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 501.000 |
| 05 mar 2024 | 1,5400 | 1,5600 | 1,5100 | 1,5200 | 1,5200 | 212.100 |
| 04 mar 2024 | 1,6200 | 1,6400 | 1,5500 | 1,5700 | 1,5700 | 270.200 |
| 01 mar 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6200 | 1,6200 | 477.900 |
| 29 feb 2024 | 1,5600 | 1,6600 | 1,5600 | 1,6300 | 1,6300 | 568.800 |
| 28 feb 2024 | 1,5500 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 194.000 |
| 27 feb 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5600 | 1,5600 | 427.500 |
| 26 feb 2024 | 1,4500 | 1,5400 | 1,4500 | 1,4900 | 1,4900 | 418.800 |
| 23 feb 2024 | 1,4400 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 270.400 |
| 22 feb 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4300 | 1,4300 | 258.400 |
| 21 feb 2024 | 1,4500 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | 297.900 |
| 20 feb 2024 | 1,4600 | 1,4900 | 1,4300 | 1,4400 | 1,4400 | 386.800 |
| 16 feb 2024 | 1,5300 | 1,5300 | 1,4700 | 1,4700 | 1,4700 | 284.300 |
| 15 feb 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5200 | 1,5200 | 349.900 |
| 14 feb 2024 | 1,4300 | 1,5100 | 1,4100 | 1,4800 | 1,4800 | 272.400 |
| 13 feb 2024 | 1,4800 | 1,4900 | 1,4200 | 1,4200 | 1,4200 | 342.100 |
| 12 feb 2024 | 1,4600 | 1,5400 | 1,4600 | 1,4900 | 1,4900 | 310.300 |
| 09 feb 2024 | 1,5100 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 237.700 |
| 08 feb 2024 | 1,5000 | 1,5100 | 1,4500 | 1,5000 | 1,5000 | 219.500 |
| 07 feb 2024 | 1,5100 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 202.000 |
| 06 feb 2024 | 1,4400 | 1,5300 | 1,4400 | 1,5300 | 1,5300 | 224.900 |
| 05 feb 2024 | 1,4400 | 1,4700 | 1,4300 | 1,4400 | 1,4400 | 228.400 |
| 02 feb 2024 | 1,4500 | 1,4900 | 1,4300 | 1,4500 | 1,4500 | 248.600 |
| 01 feb 2024 | 1,4700 | 1,5000 | 1,4300 | 1,4700 | 1,4700 | 288.900 |
| 31 gen 2024 | 1,5000 | 1,5200 | 1,4500 | 1,4500 | 1,4500 | 311.300 |
| 30 gen 2024 | 1,5400 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 148.000 |
| 29 gen 2024 | 1,4800 | 1,5400 | 1,4700 | 1,5400 | 1,5400 | 232.100 |
| 26 gen 2024 | 1,5500 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 264.800 |
| 25 gen 2024 | 1,4600 | 1,5300 | 1,4400 | 1,5100 | 1,5100 | 311.200 |
| 24 gen 2024 | 1,5400 | 1,5600 | 1,4700 | 1,4700 | 1,4700 | 313.900 |
| 23 gen 2024 | 1,5800 | 1,5800 | 1,4800 | 1,5500 | 1,5500 | 244.300 |
| 22 gen 2024 | 1,5100 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 296.700 |
| 19 gen 2024 | 1,4900 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 176.100 |
| 18 gen 2024 | 1,5400 | 1,5400 | 1,4600 | 1,4700 | 1,4700 | 255.700 |
| 17 gen 2024 | 1,5400 | 1,5900 | 1,5300 | 1,5400 | 1,5400 | 156.000 |
| 16 gen 2024 | 1,5700 | 1,6100 | 1,5500 | 1,5500 | 1,5500 | 293.600 |
| 12 gen 2024 | 1,6600 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 189.400 |
| 11 gen 2024 | 1,7000 | 1,7100 | 1,6100 | 1,6400 | 1,6400 | 273.000 |
| 10 gen 2024 | 1,7400 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 268.700 |
| *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.