Italia markets close in 1 hour 48 minutes
FTSE MIB
33.693,76 -42,64 (-0,13%) Dow Jones
38.743,54 +517,88 (+1,35%) Nasdaq
16.142,73 +301,77 (+1,90%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,53 -0,42 (-0,53%) Bitcoin EUR
57.146,61 +2.927,25 (+5,40%)
Summit Therapeutics Inc. (SMMT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:42AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,0800 | 4,3300 | 4,0800 | 4,1300 | 4,1300 | 119.771 |
| 02 mag 2024 | 4,6800 | 4,6800 | 3,9500 | 4,0600 | 4,0600 | 3.005.400 |
| 01 mag 2024 | 3,9200 | 4,9900 | 3,9000 | 4,7000 | 4,7000 | 5.653.100 |
| 30 apr 2024 | 3,8800 | 4,0600 | 3,8450 | 3,9300 | 3,9300 | 1.738.100 |
| 29 apr 2024 | 3,8800 | 4,0600 | 3,8550 | 3,8800 | 3,8800 | 1.457.600 |
| 26 apr 2024 | 3,6300 | 3,9000 | 3,5200 | 3,8600 | 3,8600 | 1.389.100 |
| 25 apr 2024 | 3,5200 | 3,6200 | 3,4400 | 3,5500 | 3,5500 | 1.407.300 |
| 24 apr 2024 | 3,7400 | 3,8000 | 3,5600 | 3,5900 | 3,5900 | 1.282.700 |
| 23 apr 2024 | 3,4800 | 3,9250 | 3,4800 | 3,7300 | 3,7300 | 1.754.700 |
| 22 apr 2024 | 3,4950 | 3,5600 | 3,4000 | 3,4900 | 3,4900 | 1.238.000 |
| 19 apr 2024 | 3,5000 | 3,5500 | 3,3400 | 3,5000 | 3,5000 | 1.727.400 |
| 18 apr 2024 | 3,6100 | 3,6650 | 3,5000 | 3,5100 | 3,5100 | 1.254.300 |
| 17 apr 2024 | 3,5700 | 3,6300 | 3,4700 | 3,5700 | 3,5700 | 1.372.800 |
| 16 apr 2024 | 3,6100 | 3,6100 | 3,4900 | 3,5400 | 3,5400 | 1.251.800 |
| 15 apr 2024 | 3,6900 | 3,8000 | 3,6150 | 3,6550 | 3,6550 | 887.600 |
| 12 apr 2024 | 4,0100 | 4,0650 | 3,6250 | 3,6650 | 3,6650 | 1.331.700 |
| 11 apr 2024 | 4,0400 | 4,1800 | 3,9400 | 4,0300 | 4,0300 | 1.332.500 |
| 10 apr 2024 | 3,9220 | 4,1200 | 3,9000 | 4,0000 | 4,0000 | 3.193.200 |
| 09 apr 2024 | 3,9400 | 4,1800 | 3,9300 | 4,0800 | 4,0800 | 1.696.400 |
| 08 apr 2024 | 3,9000 | 4,0600 | 3,8000 | 3,9500 | 3,9500 | 1.589.900 |
| 05 apr 2024 | 3,5100 | 3,8800 | 3,4500 | 3,8800 | 3,8800 | 2.435.800 |
| 04 apr 2024 | 3,8200 | 3,9610 | 3,4800 | 3,5400 | 3,5400 | 2.336.600 |
| 03 apr 2024 | 3,8100 | 4,0000 | 3,8100 | 3,9500 | 3,9500 | 1.714.500 |
| 02 apr 2024 | 3,9400 | 4,0700 | 3,8300 | 3,8500 | 3,8500 | 1.573.700 |
| 01 apr 2024 | 4,2100 | 4,2400 | 3,8800 | 3,9800 | 3,9800 | 1.826.000 |
| 28 mar 2024 | 4,2100 | 4,6400 | 4,1000 | 4,1400 | 4,1400 | 4.679.500 |
| 27 mar 2024 | 3,8300 | 3,8900 | 3,6500 | 3,7500 | 3,7500 | 2.627.300 |
| 26 mar 2024 | 3,4600 | 3,8000 | 3,3700 | 3,7400 | 3,7400 | 2.987.000 |
| 25 mar 2024 | 3,4400 | 3,5600 | 3,2650 | 3,2800 | 3,2800 | 1.843.100 |
| 22 mar 2024 | 3,5100 | 3,5400 | 3,2500 | 3,3700 | 3,3700 | 2.814.400 |
| 21 mar 2024 | 3,8600 | 3,9700 | 3,5300 | 3,5500 | 3,5500 | 2.473.600 |
| 20 mar 2024 | 3,6500 | 3,8500 | 3,6050 | 3,8300 | 3,8300 | 2.911.800 |
| 19 mar 2024 | 4,0700 | 4,1400 | 3,6200 | 3,6300 | 3,6300 | 3.179.100 |
| 18 mar 2024 | 4,4900 | 4,5550 | 4,1000 | 4,1150 | 4,1150 | 2.275.900 |
| 15 mar 2024 | 4,8000 | 5,0200 | 4,5650 | 4,6200 | 4,6200 | 9.763.700 |
| 14 mar 2024 | 4,5500 | 4,7900 | 4,4150 | 4,7500 | 4,7500 | 2.098.900 |
| 13 mar 2024 | 4,3100 | 4,8300 | 4,3000 | 4,5100 | 4,5100 | 2.770.600 |
| 12 mar 2024 | 4,3000 | 4,4700 | 4,1700 | 4,3100 | 4,3100 | 1.704.200 |
| 11 mar 2024 | 4,4100 | 4,6150 | 4,2300 | 4,3000 | 4,3000 | 2.990.200 |
| 08 mar 2024 | 4,8000 | 5,0150 | 4,3800 | 4,4000 | 4,4000 | 2.284.000 |
| 07 mar 2024 | 4,9300 | 4,9700 | 4,6700 | 4,7200 | 4,7200 | 1.388.600 |
| 06 mar 2024 | 5,0400 | 5,1400 | 4,6500 | 4,8400 | 4,8400 | 2.137.300 |
| 05 mar 2024 | 4,4300 | 5,2200 | 4,3400 | 5,0700 | 5,0700 | 2.662.800 |
| 04 mar 2024 | 4,6700 | 4,7100 | 4,4200 | 4,4800 | 4,4800 | 863.400 |
| 01 mar 2024 | 4,5600 | 4,7400 | 4,4600 | 4,6500 | 4,6500 | 1.055.000 |
| 29 feb 2024 | 4,5800 | 4,6900 | 4,4200 | 4,5400 | 4,5400 | 1.280.400 |
| 28 feb 2024 | 4,3100 | 4,6050 | 4,2800 | 4,5300 | 4,5300 | 1.144.400 |
| 27 feb 2024 | 4,4500 | 4,7800 | 4,2550 | 4,4000 | 4,4000 | 1.830.800 |
| 26 feb 2024 | 4,5000 | 4,5400 | 4,0200 | 4,4600 | 4,4600 | 2.022.000 |
| 23 feb 2024 | 4,3600 | 4,7900 | 4,3350 | 4,6400 | 4,6400 | 1.722.100 |
| 22 feb 2024 | 4,0500 | 4,3550 | 3,9500 | 4,3000 | 4,3000 | 2.023.900 |
| 21 feb 2024 | 3,7400 | 4,2000 | 3,7010 | 4,1100 | 4,1100 | 2.128.400 |
| 20 feb 2024 | 4,8700 | 4,9100 | 3,4200 | 3,7400 | 3,7400 | 6.322.000 |
| 16 feb 2024 | 4,6900 | 5,1400 | 4,6100 | 5,0700 | 5,0700 | 2.261.700 |
| 15 feb 2024 | 4,5400 | 4,6900 | 4,4500 | 4,6700 | 4,6700 | 1.565.300 |
| 14 feb 2024 | 4,5800 | 4,5800 | 4,1100 | 4,4500 | 4,4500 | 2.951.600 |
| 13 feb 2024 | 4,5500 | 4,5600 | 4,3000 | 4,4900 | 4,4900 | 1.790.800 |
| 12 feb 2024 | 4,5000 | 4,6700 | 4,4250 | 4,6700 | 4,6700 | 1.639.400 |
| 09 feb 2024 | 4,2300 | 4,5300 | 4,1450 | 4,5000 | 4,5000 | 1.664.200 |
| 08 feb 2024 | 4,3000 | 4,3200 | 4,0700 | 4,1800 | 4,1800 | 1.915.200 |
| 07 feb 2024 | 4,0600 | 4,2700 | 4,0250 | 4,2500 | 4,2500 | 2.871.200 |
| 06 feb 2024 | 3,8300 | 4,1200 | 3,8300 | 4,1000 | 4,1000 | 1.212.900 |
| 05 feb 2024 | 3,8300 | 3,9400 | 3,5850 | 3,8400 | 3,8400 | 1.595.400 |
| 02 feb 2024 | 4,0000 | 4,0300 | 3,8100 | 3,8800 | 3,8800 | 1.091.200 |
| 01 feb 2024 | 3,9400 | 4,0300 | 3,8000 | 4,0000 | 4,0000 | 1.503.800 |
| 31 gen 2024 | 3,7300 | 4,1100 | 3,7200 | 3,9200 | 3,9200 | 2.590.000 |
| 30 gen 2024 | 3,7100 | 3,7800 | 3,6500 | 3,7650 | 3,7650 | 833.600 |
| 29 gen 2024 | 3,7500 | 3,9600 | 3,4400 | 3,7700 | 3,7700 | 3.590.900 |
| 26 gen 2024 | 4,5000 | 4,6400 | 3,8500 | 3,8800 | 3,8800 | 3.041.200 |
| 25 gen 2024 | 4,5300 | 4,7200 | 4,2200 | 4,5500 | 4,5500 | 3.780.100 |
| 24 gen 2024 | 4,1500 | 4,6600 | 4,1200 | 4,4300 | 4,4300 | 4.126.200 |
| 23 gen 2024 | 3,8100 | 4,2000 | 3,7250 | 4,0900 | 4,0900 | 3.232.000 |
| 22 gen 2024 | 3,5700 | 3,7800 | 3,4620 | 3,7700 | 3,7700 | 2.314.000 |
| 19 gen 2024 | 3,3000 | 3,6150 | 3,2100 | 3,6100 | 3,6100 | 2.267.700 |
| 18 gen 2024 | 3,3000 | 3,3600 | 3,1500 | 3,3100 | 3,3100 | 2.327.100 |
| 17 gen 2024 | 3,4100 | 3,4890 | 3,1800 | 3,3500 | 3,3500 | 2.954.300 |
| 16 gen 2024 | 3,0100 | 3,4800 | 2,9600 | 3,4600 | 3,4600 | 3.002.800 |
| 12 gen 2024 | 3,0500 | 3,1200 | 2,9500 | 3,1000 | 3,1000 | 1.009.400 |
| 11 gen 2024 | 3,0000 | 3,0300 | 2,8600 | 2,9700 | 2,9700 | 1.031.800 |
| 10 gen 2024 | 3,1000 | 3,1800 | 2,8850 | 3,0100 | 3,0100 | 1.263.900 |
| 09 gen 2024 | 2,9100 | 3,1300 | 2,8400 | 3,0600 | 3,0600 | 2.276.500 |
| 08 gen 2024 | 2,5700 | 3,0400 | 2,5500 | 2,9700 | 2,9700 | 2.297.400 |
| 05 gen 2024 | 2,6400 | 2,6600 | 2,5300 | 2,5500 | 2,5500 | 1.055.400 |
| 04 gen 2024 | 2,7400 | 2,7500 | 2,6400 | 2,6900 | 2,6900 | 1.362.400 |
| 03 gen 2024 | 2,6000 | 2,7600 | 2,5400 | 2,7000 | 2,7000 | 1.707.400 |
| 02 gen 2024 | 2,5800 | 2,7800 | 2,5250 | 2,6400 | 2,6400 | 1.426.700 |
| 29 dic 2023 | 2,8500 | 2,8600 | 2,5700 | 2,6100 | 2,6100 | 1.383.300 |
| 28 dic 2023 | 2,8000 | 2,8700 | 2,6700 | 2,8300 | 2,8300 | 1.536.800 |
| 27 dic 2023 | 2,6200 | 2,8100 | 2,5650 | 2,7600 | 2,7600 | 1.747.200 |
| 26 dic 2023 | 2,3600 | 2,6100 | 2,3500 | 2,6000 | 2,6000 | 1.292.600 |
| 22 dic 2023 | 2,4200 | 2,4900 | 2,3400 | 2,3700 | 2,3700 | 1.368.400 |
| 21 dic 2023 | 2,4700 | 2,5800 | 2,3100 | 2,3800 | 2,3800 | 900.500 |
| 20 dic 2023 | 2,7200 | 2,7200 | 2,4100 | 2,4250 | 2,4250 | 1.351.300 |
| 19 dic 2023 | 2,5500 | 2,7350 | 2,5400 | 2,6800 | 2,6800 | 1.581.400 |
| 18 dic 2023 | 2,5500 | 2,7500 | 2,4300 | 2,4600 | 2,4600 | 1.215.800 |
| 15 dic 2023 | 2,6700 | 2,7800 | 2,5150 | 2,5600 | 2,5600 | 2.660.100 |
| 14 dic 2023 | 2,4300 | 2,7350 | 2,4200 | 2,6400 | 2,6400 | 2.619.500 |
| 13 dic 2023 | 2,1800 | 2,3500 | 2,1500 | 2,3400 | 2,3400 | 1.320.900 |
| 12 dic 2023 | 2,1200 | 2,2100 | 2,0600 | 2,2000 | 2,2000 | 762.500 |
| 11 dic 2023 | 2,1900 | 2,1900 | 2,0500 | 2,1000 | 2,1000 | 990.700 |
| *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.