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
78,04 -0,91 (-1,15%) Bitcoin EUR
58.378,81 +3.522,45 (+6,42%)
Viking Therapeutics, Inc. (1VT.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:29PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 67,70 | 72,14 | 66,70 | 72,14 | 72,14 | 8.806 |
| 02 mag 2024 | 73,50 | 73,50 | 69,64 | 69,64 | 69,64 | 65 |
| 30 apr 2024 | 71,88 | 74,06 | 71,70 | 74,06 | 74,06 | 920 |
| 29 apr 2024 | 69,30 | 72,16 | 69,00 | 69,52 | 69,52 | 458 |
| 26 apr 2024 | 63,52 | 67,44 | 63,52 | 67,44 | 67,44 | 180 |
| 25 apr 2024 | 58,62 | 59,48 | 58,62 | 58,64 | 58,64 | 390 |
| 24 apr 2024 | 60,52 | 62,68 | 60,52 | 61,28 | 61,28 | 138 |
| 23 apr 2024 | 60,24 | 61,50 | 60,12 | 60,92 | 60,92 | 473 |
| 22 apr 2024 | 58,12 | 62,26 | 58,12 | 60,94 | 60,94 | 593 |
| 19 apr 2024 | 59,60 | 60,42 | 59,16 | 59,16 | 59,16 | 507 |
| 18 apr 2024 | 61,14 | 62,54 | 61,14 | 61,62 | 61,62 | 517 |
| 17 apr 2024 | 63,24 | 64,24 | 63,24 | 64,24 | 64,24 | 115 |
| 16 apr 2024 | 62,20 | 62,48 | 61,60 | 62,48 | 62,48 | 715 |
| 15 apr 2024 | 63,62 | 63,62 | 63,32 | 63,32 | 63,32 | 45 |
| 12 apr 2024 | 65,50 | 66,50 | 64,98 | 65,52 | 65,52 | 85 |
| 11 apr 2024 | 65,64 | 65,64 | 65,64 | 65,64 | 65,64 | - |
| 10 apr 2024 | 65,94 | 67,04 | 64,00 | 66,24 | 66,24 | 312 |
| 09 apr 2024 | 69,12 | 70,14 | 67,50 | 67,62 | 67,62 | 267 |
| 08 apr 2024 | 71,94 | 71,94 | 68,52 | 69,44 | 69,44 | 1.348 |
| 05 apr 2024 | 66,94 | 71,50 | 66,38 | 71,50 | 71,50 | 565 |
| 04 apr 2024 | 73,50 | 74,30 | 68,38 | 68,38 | 68,38 | 1.772 |
| 03 apr 2024 | 72,00 | 72,50 | 71,22 | 72,20 | 72,20 | 419 |
| 02 apr 2024 | 75,00 | 75,58 | 68,66 | 71,44 | 71,44 | 1.781 |
| 28 mar 2024 | 76,04 | 77,96 | 76,00 | 77,54 | 77,54 | 835 |
| 27 mar 2024 | 77,00 | 79,74 | 74,00 | 76,16 | 76,16 | 1.472 |
| 26 mar 2024 | 63,22 | 81,00 | 60,00 | 75,76 | 75,76 | 3.094 |
| 25 mar 2024 | 63,72 | 66,88 | 63,72 | 66,88 | 66,88 | 354 |
| 22 mar 2024 | 65,98 | 67,12 | 64,40 | 64,40 | 64,40 | 534 |
| 21 mar 2024 | 67,44 | 67,44 | 64,66 | 64,66 | 64,66 | 332 |
| 20 mar 2024 | 59,74 | 64,62 | 59,74 | 64,20 | 64,20 | 1.505 |
| 19 mar 2024 | 58,46 | 62,70 | 57,54 | 61,12 | 61,12 | 1.136 |
| 18 mar 2024 | 59,50 | 59,76 | 56,90 | 59,52 | 59,52 | 2.114 |
| 15 mar 2024 | 60,42 | 63,18 | 58,02 | 58,20 | 58,20 | 1.307 |
| 14 mar 2024 | 67,88 | 67,88 | 59,00 | 59,00 | 59,00 | 1.895 |
| 13 mar 2024 | 63,22 | 65,74 | 61,00 | 65,74 | 65,74 | 1.327 |
| 12 mar 2024 | 56,22 | 62,44 | 56,22 | 62,44 | 62,44 | 285 |
| 11 mar 2024 | 65,98 | 65,98 | 56,68 | 58,22 | 58,22 | 3.691 |
| 08 mar 2024 | 69,00 | 71,58 | 63,44 | 65,00 | 65,00 | 8.538 |
| 07 mar 2024 | 85,20 | 87,98 | 66,38 | 68,00 | 68,00 | 8.950 |
| 06 mar 2024 | 81,32 | 87,54 | 80,04 | 83,20 | 83,20 | 2.397 |
| 05 mar 2024 | 85,50 | 85,98 | 78,20 | 79,26 | 79,26 | 3.121 |
| 04 mar 2024 | 81,80 | 88,18 | 81,00 | 85,64 | 85,64 | 15.059 |
| 01 mar 2024 | 73,98 | 79,06 | 72,88 | 78,86 | 78,86 | 2.690 |
| 29 feb 2024 | 88,00 | 90,00 | 69,90 | 70,50 | 70,50 | 10.288 |
| 28 feb 2024 | 82,08 | 91,50 | 78,00 | 87,16 | 87,16 | 5.350 |
| 27 feb 2024 | 35,92 | 80,80 | 35,39 | 78,56 | 78,56 | 11.173 |
| 26 feb 2024 | 34,90 | 35,10 | 33,92 | 34,06 | 34,06 | 726 |
| 23 feb 2024 | 33,65 | 35,02 | 32,71 | 34,00 | 34,00 | 1.371 |
| 22 feb 2024 | 32,59 | 34,73 | 32,43 | 32,70 | 32,70 | 795 |
| 21 feb 2024 | 32,83 | 34,00 | 31,45 | 31,45 | 31,45 | 1.180 |
| 20 feb 2024 | 37,80 | 37,80 | 32,50 | 32,66 | 32,66 | 3.763 |
| 19 feb 2024 | 35,60 | 37,50 | 35,60 | 37,00 | 37,00 | 15.001 |
| 16 feb 2024 | 29,51 | 34,45 | 29,35 | 34,45 | 34,45 | 1.707 |
| 15 feb 2024 | 30,99 | 30,99 | 29,72 | 29,72 | 29,72 | 1.919 |
| 14 feb 2024 | 28,53 | 31,36 | 27,88 | 30,14 | 30,14 | 789 |
| 13 feb 2024 | 29,01 | 29,10 | 28,70 | 28,70 | 28,70 | 290 |
| 12 feb 2024 | 28,70 | 29,25 | 28,00 | 28,83 | 28,83 | 685 |
| 09 feb 2024 | 27,34 | 27,96 | 27,03 | 27,91 | 27,91 | 470 |
| 08 feb 2024 | 23,79 | 26,62 | 23,79 | 26,00 | 26,00 | 1.853 |
| 07 feb 2024 | 22,64 | 22,92 | 22,64 | 22,92 | 22,92 | 150 |
| 06 feb 2024 | 23,05 | 23,37 | 21,53 | 21,53 | 21,53 | 1.245 |
| 05 feb 2024 | 21,75 | 22,62 | 21,50 | 21,50 | 21,50 | 1.365 |
| 02 feb 2024 | 22,53 | 23,71 | 22,53 | 23,71 | 23,71 | 400 |
| 01 feb 2024 | 22,68 | 23,71 | 21,50 | 22,00 | 22,00 | 720 |
| 31 gen 2024 | 21,97 | 23,00 | 21,97 | 22,49 | 22,49 | 569 |
| 30 gen 2024 | 21,88 | 22,96 | 21,88 | 22,07 | 22,07 | 300 |
| 29 gen 2024 | 19,59 | 21,50 | 19,59 | 21,50 | 21,50 | 2.000 |
| 26 gen 2024 | 19,70 | 19,97 | 19,70 | 19,76 | 19,76 | 185 |
| 25 gen 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 24 gen 2024 | 21,16 | 21,84 | 20,45 | 20,70 | 20,70 | 840 |
| 23 gen 2024 | 20,71 | 21,22 | 20,71 | 21,22 | 21,22 | 20 |
| 22 gen 2024 | 19,77 | 20,30 | 19,77 | 20,03 | 20,03 | 325 |
| 19 gen 2024 | 19,39 | 19,39 | 19,33 | 19,38 | 19,38 | 50 |
| 18 gen 2024 | 19,54 | 19,94 | 19,54 | 19,94 | 19,94 | 80 |
| 17 gen 2024 | 19,28 | 19,28 | 19,07 | 19,07 | 19,07 | 25 |
| 16 gen 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 15 gen 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 12 gen 2024 | 19,05 | 19,23 | 19,05 | 19,23 | 19,23 | 100 |
| 11 gen 2024 | 19,67 | 19,95 | 19,67 | 19,73 | 19,73 | - |
| 10 gen 2024 | 19,85 | 20,14 | 19,55 | 19,72 | 19,72 | 569 |
| 09 gen 2024 | 17,58 | 18,85 | 17,58 | 18,85 | 18,85 | 2.375 |
| 08 gen 2024 | 16,75 | 16,75 | 16,29 | 16,29 | 16,29 | 100 |
| 05 gen 2024 | 16,91 | 17,00 | 16,91 | 16,99 | 16,99 | 110 |
| 04 gen 2024 | 15,79 | 16,07 | 15,79 | 16,07 | 16,07 | 100 |
| 03 gen 2024 | 16,65 | 16,75 | 16,65 | 16,75 | 16,75 | - |
| 02 gen 2024 | 17,00 | 17,02 | 17,00 | 17,00 | 17,00 | 565 |
| 29 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 28 dic 2023 | 17,58 | 18,00 | 17,58 | 17,65 | 17,65 | 689 |
| 27 dic 2023 | 17,60 | 17,70 | 17,20 | 17,20 | 17,20 | 1.600 |
| 22 dic 2023 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 21 dic 2023 | 16,06 | 16,06 | 15,96 | 15,96 | 15,96 | 125 |
| 20 dic 2023 | 17,39 | 17,39 | 17,36 | 17,36 | 17,36 | 100 |
| 19 dic 2023 | 17,44 | 17,64 | 17,44 | 17,64 | 17,64 | 110 |
| 18 dic 2023 | 17,56 | 17,56 | 17,25 | 17,25 | 17,25 | 74 |
| 15 dic 2023 | 17,26 | 17,76 | 17,26 | 17,76 | 17,76 | 140 |
| 14 dic 2023 | 17,67 | 18,30 | 17,67 | 18,24 | 18,24 | 1.726 |
| 13 dic 2023 | 16,86 | 17,54 | 16,86 | 17,30 | 17,30 | 502 |
| 12 dic 2023 | 16,04 | 16,53 | 15,49 | 16,53 | 16,53 | 333 |
| 11 dic 2023 | 18,00 | 18,61 | 15,80 | 15,80 | 15,80 | 6.469 |
| 08 dic 2023 | 16,75 | 17,68 | 16,75 | 17,68 | 17,68 | 1.174 |
| *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.