Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.866,39 +371,04 (+0,63%)
Vanda Pharmaceuticals Inc. (VNDA)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,7100 | 4,9100 | 4,7001 | 4,8800 | 4,8800 | 645.641 |
| 02 mag 2024 | 4,8000 | 4,8400 | 4,6700 | 4,6800 | 4,6800 | 847.700 |
| 01 mag 2024 | 4,7600 | 4,9000 | 4,6200 | 4,7700 | 4,7700 | 1.747.600 |
| 30 apr 2024 | 4,7800 | 4,8200 | 4,7100 | 4,7600 | 4,7600 | 692.300 |
| 29 apr 2024 | 4,6800 | 4,8500 | 4,6600 | 4,8200 | 4,8200 | 821.800 |
| 26 apr 2024 | 4,5000 | 4,6300 | 4,4500 | 4,6200 | 4,6200 | 821.900 |
| 25 apr 2024 | 4,5500 | 4,5700 | 4,4300 | 4,4800 | 4,4800 | 923.300 |
| 24 apr 2024 | 4,6300 | 4,6700 | 4,5500 | 4,5600 | 4,5600 | 1.458.600 |
| 23 apr 2024 | 4,7600 | 4,8700 | 4,6200 | 4,6300 | 4,6300 | 1.371.400 |
| 22 apr 2024 | 5,1000 | 5,1200 | 4,7900 | 4,8000 | 4,8000 | 2.114.900 |
| 19 apr 2024 | 4,9400 | 5,3000 | 4,9300 | 5,1100 | 5,1100 | 2.437.400 |
| 18 apr 2024 | 5,1600 | 5,2500 | 4,8900 | 4,9700 | 4,9700 | 3.859.500 |
| 17 apr 2024 | 5,4200 | 5,6700 | 4,9900 | 5,2400 | 5,2400 | 24.035.700 |
| 16 apr 2024 | 4,0200 | 4,0800 | 3,9900 | 4,0500 | 4,0500 | 790.200 |
| 15 apr 2024 | 4,1200 | 4,1600 | 4,0100 | 4,0600 | 4,0600 | 787.200 |
| 12 apr 2024 | 4,2700 | 4,3000 | 4,0800 | 4,1200 | 4,1200 | 762.500 |
| 11 apr 2024 | 4,3000 | 4,3200 | 4,1800 | 4,2800 | 4,2800 | 766.800 |
| 10 apr 2024 | 4,3000 | 4,3700 | 4,1400 | 4,2800 | 4,2800 | 1.158.900 |
| 09 apr 2024 | 4,4900 | 4,6800 | 4,3400 | 4,3600 | 4,3600 | 1.795.000 |
| 08 apr 2024 | 4,8300 | 4,8300 | 4,4900 | 4,5100 | 4,5100 | 1.690.100 |
| 05 apr 2024 | 4,9700 | 4,9900 | 4,7900 | 4,8200 | 4,8200 | 1.668.900 |
| 04 apr 2024 | 5,1400 | 5,4400 | 4,8400 | 4,9200 | 4,9200 | 6.158.500 |
| 03 apr 2024 | 4,6500 | 6,0300 | 4,3700 | 5,0500 | 5,0500 | 50.710.600 |
| 02 apr 2024 | 4,0200 | 4,0200 | 3,8700 | 3,9100 | 3,9100 | 2.122.900 |
| 01 apr 2024 | 4,2300 | 4,2400 | 4,0900 | 4,1200 | 4,1200 | 735.800 |
| 28 mar 2024 | 3,9200 | 4,1900 | 3,9100 | 4,1100 | 4,1100 | 1.372.200 |
| 27 mar 2024 | 3,8900 | 3,9200 | 3,8600 | 3,8900 | 3,8900 | 799.700 |
| 26 mar 2024 | 3,9200 | 3,9800 | 3,8600 | 3,8600 | 3,8600 | 604.400 |
| 25 mar 2024 | 3,8800 | 3,9800 | 3,8600 | 3,8700 | 3,8700 | 593.600 |
| 22 mar 2024 | 3,9800 | 3,9800 | 3,8500 | 3,8900 | 3,8900 | 513.900 |
| 21 mar 2024 | 3,8500 | 3,9700 | 3,7900 | 3,9100 | 3,9100 | 883.200 |
| 20 mar 2024 | 3,7700 | 3,8500 | 3,7100 | 3,8000 | 3,8000 | 613.500 |
| 19 mar 2024 | 3,7500 | 3,8300 | 3,7200 | 3,7600 | 3,7600 | 606.400 |
| 18 mar 2024 | 3,8200 | 3,8400 | 3,7200 | 3,7500 | 3,7500 | 842.400 |
| 15 mar 2024 | 3,7900 | 3,8800 | 3,7700 | 3,8100 | 3,8100 | 1.116.400 |
| 14 mar 2024 | 3,8600 | 3,8800 | 3,7900 | 3,8000 | 3,8000 | 717.500 |
| 13 mar 2024 | 3,9100 | 3,9700 | 3,8200 | 3,8400 | 3,8400 | 756.800 |
| 12 mar 2024 | 3,9900 | 4,0100 | 3,8800 | 3,8800 | 3,8800 | 604.600 |
| 11 mar 2024 | 3,9200 | 4,0700 | 3,9100 | 4,0100 | 4,0100 | 798.500 |
| 08 mar 2024 | 3,8900 | 3,9700 | 3,8500 | 3,8700 | 3,8700 | 1.159.500 |
| 07 mar 2024 | 3,9300 | 3,9700 | 3,8100 | 3,8200 | 3,8200 | 971.300 |
| 06 mar 2024 | 4,0900 | 4,0900 | 3,9100 | 3,9100 | 3,9100 | 1.544.300 |
| 05 mar 2024 | 4,2100 | 4,3600 | 4,1200 | 4,1400 | 4,1400 | 854.500 |
| 04 mar 2024 | 4,6700 | 4,6700 | 4,2200 | 4,2700 | 4,2700 | 1.533.100 |
| 01 mar 2024 | 4,4700 | 4,7200 | 4,4700 | 4,6100 | 4,6100 | 1.135.000 |
| 29 feb 2024 | 4,5600 | 4,6000 | 4,4600 | 4,4700 | 4,4700 | 738.900 |
| 28 feb 2024 | 4,5900 | 4,6200 | 4,4500 | 4,4700 | 4,4700 | 888.700 |
| 27 feb 2024 | 4,6600 | 4,7600 | 4,5900 | 4,5900 | 4,5900 | 1.028.000 |
| 26 feb 2024 | 4,4100 | 4,6000 | 4,4000 | 4,5600 | 4,5600 | 895.300 |
| 23 feb 2024 | 4,3300 | 4,4600 | 4,2800 | 4,4500 | 4,4500 | 434.100 |
| 22 feb 2024 | 4,3600 | 4,3600 | 4,2800 | 4,3300 | 4,3300 | 754.600 |
| 21 feb 2024 | 4,3500 | 4,3900 | 4,2500 | 4,3400 | 4,3400 | 714.600 |
| 20 feb 2024 | 4,3800 | 4,6200 | 4,3300 | 4,3500 | 4,3500 | 1.042.000 |
| 16 feb 2024 | 4,3700 | 4,6100 | 4,3100 | 4,3800 | 4,3800 | 1.015.000 |
| 15 feb 2024 | 4,2500 | 4,4300 | 4,2500 | 4,3700 | 4,3700 | 773.700 |
| 14 feb 2024 | 4,1300 | 4,2900 | 4,1300 | 4,2500 | 4,2500 | 683.800 |
| 13 feb 2024 | 4,1900 | 4,2300 | 4,0200 | 4,0600 | 4,0600 | 1.019.800 |
| 12 feb 2024 | 4,1900 | 4,4600 | 4,1500 | 4,3300 | 4,3300 | 1.444.900 |
| 09 feb 2024 | 4,0600 | 4,1800 | 3,8900 | 4,1600 | 4,1600 | 2.081.200 |
| 08 feb 2024 | 3,6500 | 4,4100 | 3,6500 | 4,0700 | 4,0700 | 2.596.600 |
| 07 feb 2024 | 3,7200 | 3,7300 | 3,6100 | 3,6400 | 3,6400 | 844.300 |
| 06 feb 2024 | 3,4900 | 3,7800 | 3,4600 | 3,7300 | 3,7300 | 1.015.200 |
| 05 feb 2024 | 3,6100 | 3,6300 | 3,4600 | 3,4700 | 3,4700 | 1.039.200 |
| 02 feb 2024 | 3,6900 | 3,6900 | 3,6100 | 3,6300 | 3,6300 | 648.800 |
| 01 feb 2024 | 3,6500 | 3,7700 | 3,6200 | 3,7300 | 3,7300 | 700.200 |
| 31 gen 2024 | 3,7000 | 3,7500 | 3,5900 | 3,6000 | 3,6000 | 865.600 |
| 30 gen 2024 | 3,8000 | 3,8100 | 3,6200 | 3,6500 | 3,6500 | 858.700 |
| 29 gen 2024 | 3,7300 | 3,8300 | 3,6600 | 3,8000 | 3,8000 | 700.900 |
| 26 gen 2024 | 3,8200 | 3,8600 | 3,7400 | 3,7500 | 3,7500 | 1.368.700 |
| 25 gen 2024 | 3,7700 | 3,7900 | 3,6400 | 3,7900 | 3,7900 | 622.000 |
| 24 gen 2024 | 3,7600 | 3,7600 | 3,6400 | 3,6700 | 3,6700 | 595.900 |
| 23 gen 2024 | 3,8700 | 3,9100 | 3,6900 | 3,7100 | 3,7100 | 1.134.900 |
| 22 gen 2024 | 3,6900 | 3,8100 | 3,6000 | 3,7900 | 3,7900 | 782.100 |
| 19 gen 2024 | 3,6900 | 3,6900 | 3,6100 | 3,6600 | 3,6600 | 639.300 |
| 18 gen 2024 | 3,7700 | 3,8200 | 3,6600 | 3,6900 | 3,6900 | 795.700 |
| 17 gen 2024 | 3,7000 | 3,7800 | 3,6300 | 3,7600 | 3,7600 | 1.593.600 |
| 16 gen 2024 | 3,8600 | 3,8600 | 3,7100 | 3,7600 | 3,7600 | 937.500 |
| 12 gen 2024 | 3,9500 | 4,0000 | 3,8100 | 3,8500 | 3,8500 | 1.341.200 |
| 11 gen 2024 | 3,9300 | 3,9900 | 3,7500 | 3,9200 | 3,9200 | 1.280.200 |
| 10 gen 2024 | 4,1700 | 4,1900 | 3,8500 | 3,9400 | 3,9400 | 1.588.700 |
| 09 gen 2024 | 4,2400 | 4,2400 | 4,1300 | 4,1700 | 4,1700 | 734.800 |
| 08 gen 2024 | 4,1900 | 4,3000 | 4,0600 | 4,2600 | 4,2600 | 736.000 |
| 05 gen 2024 | 4,2100 | 4,2600 | 4,0800 | 4,1900 | 4,1900 | 848.000 |
| 04 gen 2024 | 4,3300 | 4,3800 | 4,1800 | 4,2300 | 4,2300 | 854.400 |
| 03 gen 2024 | 4,5100 | 4,5300 | 4,2700 | 4,2800 | 4,2800 | 1.558.200 |
| 02 gen 2024 | 4,2000 | 4,6000 | 4,1800 | 4,5200 | 4,5200 | 1.568.300 |
| 29 dic 2023 | 4,0800 | 4,3100 | 4,0700 | 4,2200 | 4,2200 | 1.148.900 |
| 28 dic 2023 | 4,3500 | 4,4000 | 4,2200 | 4,2600 | 4,2600 | 838.900 |
| 27 dic 2023 | 4,1300 | 4,3700 | 4,1100 | 4,3000 | 4,3000 | 1.185.700 |
| 26 dic 2023 | 4,0200 | 4,1100 | 4,0100 | 4,0500 | 4,0500 | 652.800 |
| 22 dic 2023 | 3,8700 | 4,0700 | 3,8700 | 3,9700 | 3,9700 | 752.200 |
| 21 dic 2023 | 3,8500 | 3,8900 | 3,8000 | 3,8500 | 3,8500 | 429.200 |
| 20 dic 2023 | 4,0000 | 4,0000 | 3,7900 | 3,8000 | 3,8000 | 811.400 |
| 19 dic 2023 | 3,9100 | 4,0300 | 3,8100 | 3,9800 | 3,9800 | 1.312.500 |
| 18 dic 2023 | 3,9400 | 4,0000 | 3,7500 | 3,8600 | 3,8600 | 1.036.000 |
| 15 dic 2023 | 3,8400 | 4,0000 | 3,8400 | 3,8800 | 3,8800 | 1.477.800 |
| 14 dic 2023 | 4,0200 | 4,0500 | 3,7800 | 3,8500 | 3,8500 | 976.700 |
| 13 dic 2023 | 3,8000 | 3,9900 | 3,7400 | 3,9600 | 3,9600 | 811.300 |
| 12 dic 2023 | 3,7500 | 3,8500 | 3,6300 | 3,8100 | 3,8100 | 984.700 |
| 11 dic 2023 | 3,7700 | 3,7700 | 3,6400 | 3,7300 | 3,7300 | 698.200 |
| *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.