Italia markets close in 5 hours 34 minutes
FTSE MIB
33.356,34 +169,45 (+0,51%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,60 +0,86 (+1,05%) Bitcoin EUR
57.418,93 +317,29 (+0,56%)
JAGUAR HEALTH NEW DL-0001 (1JA.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:42PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 26 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 25 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 24 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 21 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 20 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 19 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 18 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 17 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 14 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 13 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 12 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 11 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 10 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 07 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 06 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 05 giu 2024 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | 3,7555 | - |
| 04 giu 2024 | 3,7820 | 3,9525 | 3,7460 | 3,7555 | 3,7555 | 1.571 |
| 03 giu 2024 | 3,9885 | 3,9965 | 3,6245 | 3,7820 | 3,7820 | 4.884 |
| 31 mag 2024 | 3,9725 | 4,0585 | 3,8155 | 3,8340 | 3,8340 | 1.991 |
| 30 mag 2024 | 4,1320 | 4,7385 | 3,9725 | 3,9725 | 3,9725 | 18.101 |
| 29 mag 2024 | 3,8565 | 4,1440 | 3,3255 | 4,1440 | 4,1440 | 14.158 |
| 28 mag 2024 | 4,8000 | 4,9000 | 3,8455 | 3,8565 | 3,8565 | 13.506 |
| 27 mag 2024 | 4,4035 | 4,8000 | 4,4035 | 4,8000 | 4,8000 | 1.750 |
| 24 mag 2024 | 4,5100 | 4,6155 | 4,1705 | 4,3840 | 4,3840 | 6.359 |
| 23 mag 2024 | 7,7940 | 7,7940 | 7,7940 | 7,7940 | 7,7940 | - |
| 23 mag 2024 | 1:60 Frazionamento azionario | |||||
| 22 mag 2024 | 7,7940 | 7,7940 | 7,7940 | 7,7940 | 7,7940 | - |
| 21 mag 2024 | 8,9340 | 8,9340 | 7,8600 | 7,8600 | 7,8600 | 116 |
| 20 mag 2024 | 8,6340 | 10,1340 | 8,6340 | 9,2160 | 9,2160 | 1.559 |
| 17 mag 2024 | 15,6360 | 15,6360 | 15,0000 | 15,0000 | 15,0000 | 168 |
| 16 mag 2024 | 14,4480 | 15,6360 | 14,4480 | 15,6360 | 15,6360 | 204 |
| 15 mag 2024 | 15,5640 | 15,5640 | 14,3160 | 14,4480 | 14,4480 | 569 |
| 14 mag 2024 | 15,7800 | 17,5200 | 15,5640 | 15,5640 | 15,5640 | 428 |
| 13 mag 2024 | 16,7880 | 16,7880 | 14,7960 | 15,7800 | 15,7800 | 537 |
| 10 mag 2024 | 17,1480 | 17,1480 | 17,1480 | 17,1480 | 17,1480 | - |
| 09 mag 2024 | 14,8680 | 18,0000 | 13,4760 | 17,1480 | 17,1480 | 1.236 |
| 08 mag 2024 | 16,6080 | 16,6080 | 14,9040 | 15,5760 | 15,5760 | 116 |
| 07 mag 2024 | 17,5080 | 17,5080 | 15,3600 | 16,6080 | 16,6080 | 1.130 |
| 06 mag 2024 | 18,6120 | 18,6120 | 17,2800 | 17,8800 | 17,8800 | 616 |
| 03 mag 2024 | 18,0000 | 20,2080 | 15,3000 | 16,3560 | 16,3560 | 6.927 |
| 02 mag 2024 | 12,5880 | 17,7240 | 12,5880 | 17,7240 | 17,7240 | 1.509 |
| 30 apr 2024 | 11,4480 | 13,2120 | 11,4480 | 13,1880 | 13,1880 | 1.891 |
| 29 apr 2024 | 9,9360 | 11,4480 | 9,9360 | 11,4480 | 11,4480 | 376 |
| 26 apr 2024 | 9,2100 | 10,5000 | 9,2100 | 9,8880 | 9,8880 | 3.016 |
| 25 apr 2024 | 9,1140 | 9,6000 | 9,1140 | 9,2100 | 9,2100 | 491 |
| 24 apr 2024 | 9,4080 | 9,7380 | 9,0240 | 9,0240 | 9,0240 | 2.075 |
| 23 apr 2024 | 8,3940 | 8,6220 | 8,3940 | 8,6220 | 8,6220 | 88 |
| 22 apr 2024 | 8,9100 | 8,9100 | 8,9100 | 8,9100 | 8,9100 | - |
| 19 apr 2024 | 9,3120 | 9,5100 | 8,9520 | 8,9520 | 8,9520 | 1.720 |
| 18 apr 2024 | 8,8740 | 9,3120 | 8,3160 | 9,3120 | 9,3120 | 1.197 |
| 17 apr 2024 | 10,1940 | 12,3000 | 8,7540 | 9,1320 | 9,1320 | 4.169 |
| 16 apr 2024 | 5,8860 | 13,1760 | 5,8860 | 10,1940 | 10,1940 | 3.150 |
| 15 apr 2024 | 5,3340 | 5,3340 | 5,3340 | 5,3340 | 5,3340 | - |
| 12 apr 2024 | 5,8560 | 5,8560 | 5,3340 | 5,3340 | 5,3340 | 833 |
| 11 apr 2024 | 6,7320 | 6,7320 | 5,8020 | 5,8560 | 5,8560 | 893 |
| 10 apr 2024 | 5,6460 | 6,8400 | 5,6460 | 6,7320 | 6,7320 | 1.362 |
| 09 apr 2024 | 4,5060 | 4,5060 | 4,5060 | 4,5060 | 4,5060 | - |
| 08 apr 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | - |
| 05 apr 2024 | 4,2060 | 4,2060 | 4,2060 | 4,2060 | 4,2060 | - |
| 04 apr 2024 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | - |
| 03 apr 2024 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | - |
| 02 apr 2024 | 3,9000 | 3,9000 | 3,7260 | 3,7260 | 3,7260 | 417 |
| 28 mar 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 27 mar 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 26 mar 2024 | 4,3200 | 4,3200 | 3,9900 | 3,9900 | 3,9900 | 9 |
| 25 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 22 mar 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
| 21 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 20 mar 2024 | 3,8700 | 4,6200 | 3,8700 | 4,6200 | 4,6200 | 250 |
| 19 mar 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 18 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 15 mar 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 14 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 13 mar 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 12 mar 2024 | 4,1100 | 4,1100 | 3,9000 | 3,9000 | 3,9000 | 12 |
| 11 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 08 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 07 mar 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 06 mar 2024 | 6,5400 | 6,5400 | 6,4800 | 6,4800 | 6,4800 | 58 |
| 05 mar 2024 | 9,1800 | 9,1800 | 6,9000 | 7,0800 | 7,0800 | 2.108 |
| 04 mar 2024 | 5,8800 | 8,1000 | 5,8800 | 7,8000 | 7,8000 | 1.350 |
| 01 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 29 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 28 feb 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 27 feb 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 26 feb 2024 | 3,9000 | 3,9000 | 3,6300 | 3,6300 | 3,6300 | 575 |
| 23 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 22 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 21 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 20 feb 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 19 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 16 feb 2024 | 4,6200 | 4,7400 | 4,5300 | 4,5300 | 4,5300 | 250 |
| 15 feb 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 14 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 13 feb 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 12 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 09 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 08 feb 2024 | 5,0400 | 5,0400 | 4,8600 | 4,8600 | 4,8600 | 166 |
| 07 feb 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| *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.