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
58.643,89 +388,86 (+0,67%)
Outlook Therapeutics Inc (41ON.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:30PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 7,9500 | 8,2000 | 7,9500 | 8,0500 | 8,0500 | - |
| 02 mag 2024 | 7,9000 | 8,0000 | 7,8000 | 8,0000 | 8,0000 | - |
| 30 apr 2024 | 8,5000 | 8,5000 | 8,3000 | 8,4000 | 8,4000 | - |
| 29 apr 2024 | 7,8500 | 8,3000 | 7,7500 | 8,3000 | 8,3000 | - |
| 26 apr 2024 | 7,6500 | 7,9000 | 7,5500 | 7,8250 | 7,8250 | - |
| 25 apr 2024 | 7,6400 | 7,6950 | 7,4700 | 7,6600 | 7,6600 | - |
| 24 apr 2024 | 7,6700 | 7,9250 | 7,5750 | 7,6750 | 7,6750 | - |
| 23 apr 2024 | 7,5950 | 7,8250 | 7,5850 | 7,7450 | 7,7450 | - |
| 22 apr 2024 | 7,6850 | 7,8300 | 7,4800 | 7,7550 | 7,7550 | - |
| 19 apr 2024 | 7,7500 | 7,9900 | 7,5500 | 7,5500 | 7,5500 | - |
| 18 apr 2024 | 8,0800 | 8,2400 | 7,9150 | 7,9450 | 7,9450 | - |
| 17 apr 2024 | 8,2400 | 8,5250 | 8,2250 | 8,2350 | 8,2350 | - |
| 16 apr 2024 | 8,1050 | 8,3850 | 8,0250 | 8,3050 | 8,3050 | - |
| 15 apr 2024 | 8,1900 | 8,2350 | 7,9500 | 7,9650 | 7,9650 | - |
| 12 apr 2024 | 8,4500 | 8,5700 | 8,2500 | 8,2500 | 8,2500 | - |
| 11 apr 2024 | 8,3600 | 8,4500 | 8,3150 | 8,3150 | 8,3150 | - |
| 10 apr 2024 | 8,5350 | 8,5750 | 8,0750 | 8,3350 | 8,3350 | - |
| 09 apr 2024 | 8,6050 | 8,8750 | 8,6000 | 8,7300 | 8,7300 | - |
| 08 apr 2024 | 8,5300 | 8,6400 | 8,3400 | 8,6400 | 8,6400 | - |
| 05 apr 2024 | 8,8000 | 8,8750 | 8,5650 | 8,6450 | 8,6450 | - |
| 04 apr 2024 | 8,4200 | 8,9550 | 8,1950 | 8,7800 | 8,7800 | - |
| 03 apr 2024 | 8,9200 | 9,7000 | 8,5000 | 8,5550 | 8,5550 | - |
| 02 apr 2024 | 9,6000 | 9,7600 | 8,6150 | 9,2300 | 9,2300 | - |
| 28 mar 2024 | 8,7150 | 11,3100 | 8,6650 | 11,0200 | 11,0200 | - |
| 27 mar 2024 | 7,9050 | 9,4950 | 7,9000 | 8,8450 | 8,8450 | - |
| 26 mar 2024 | 7,5500 | 8,1000 | 7,4350 | 8,0700 | 8,0700 | - |
| 25 mar 2024 | 7,9450 | 8,1650 | 7,4100 | 8,0050 | 8,0050 | - |
| 22 mar 2024 | 8,8500 | 9,1300 | 7,7800 | 8,5450 | 8,5450 | - |
| 21 mar 2024 | 7,0650 | 7,0650 | 7,0650 | 7,0650 | 7,0650 | - |
| 20 mar 2024 | 7,0650 | 7,0650 | 7,0650 | 7,0650 | 7,0650 | - |
| 19 mar 2024 | 7,0650 | 7,0650 | 7,0650 | 7,0650 | 7,0650 | - |
| 18 mar 2024 | 7,4600 | 7,4600 | 7,0220 | 7,0650 | 7,0650 | - |
| 15 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 14 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 14 mar 2024 | 1:20 Frazionamento azionario | |||||
| 13 mar 2024 | 6,3600 | 6,3600 | 5,7200 | 6,0000 | 6,0000 | 57 |
| 12 mar 2024 | 7,4800 | 7,4800 | 6,3200 | 6,4000 | 6,4000 | - |
| 11 mar 2024 | 7,2000 | 7,4400 | 7,0400 | 7,1600 | 7,1600 | - |
| 08 mar 2024 | 7,4800 | 7,6800 | 7,0800 | 7,1600 | 7,1600 | - |
| 07 mar 2024 | 7,5200 | 7,5600 | 7,1600 | 7,4800 | 7,4800 | - |
| 06 mar 2024 | 7,2800 | 7,6800 | 7,2800 | 7,3200 | 7,3200 | - |
| 05 mar 2024 | 7,7600 | 7,7600 | 7,2000 | 7,2800 | 7,2800 | - |
| 04 mar 2024 | 7,4400 | 7,8400 | 7,4400 | 7,7600 | 7,7600 | - |
| 01 mar 2024 | 8,0800 | 8,2400 | 7,4400 | 7,4400 | 7,4400 | - |
| 29 feb 2024 | 8,0800 | 8,2000 | 7,8400 | 8,0800 | 8,0800 | - |
| 28 feb 2024 | 8,1600 | 8,2000 | 8,0400 | 8,0400 | 8,0400 | - |
| 27 feb 2024 | 8,2400 | 8,4400 | 7,9200 | 8,1600 | 8,1600 | - |
| 26 feb 2024 | 8,4400 | 8,4400 | 8,0400 | 8,2400 | 8,2400 | - |
| 23 feb 2024 | 7,9200 | 8,4000 | 7,8400 | 8,2400 | 8,2400 | - |
| 22 feb 2024 | 7,7200 | 8,3200 | 7,7200 | 7,8800 | 7,8800 | - |
| 21 feb 2024 | 8,0000 | 8,2000 | 7,7200 | 7,7200 | 7,7200 | - |
| 20 feb 2024 | 8,5600 | 8,9200 | 7,9200 | 8,0000 | 8,0000 | - |
| 19 feb 2024 | 8,5600 | 8,6000 | 8,5600 | 8,5600 | 8,5600 | - |
| 16 feb 2024 | 9,0400 | 9,0400 | 8,3200 | 8,3200 | 8,3200 | - |
| 15 feb 2024 | 7,9200 | 9,0800 | 7,6400 | 8,8000 | 8,8000 | - |
| 14 feb 2024 | 7,4400 | 8,0400 | 7,4400 | 7,6000 | 7,6000 | - |
| 13 feb 2024 | 8,1200 | 8,2400 | 7,4800 | 7,4800 | 7,4800 | - |
| 12 feb 2024 | 7,6800 | 8,3200 | 7,6400 | 8,2000 | 8,2000 | - |
| 09 feb 2024 | 8,2800 | 8,2800 | 7,5200 | 7,6800 | 7,6800 | - |
| 08 feb 2024 | 7,8000 | 8,4000 | 7,8000 | 8,3200 | 8,3200 | - |
| 07 feb 2024 | 7,1200 | 7,8000 | 7,0000 | 7,8000 | 7,8000 | - |
| 06 feb 2024 | 6,5600 | 7,0800 | 6,5600 | 7,0800 | 7,0800 | - |
| 05 feb 2024 | 6,6400 | 6,7200 | 6,5600 | 6,7200 | 6,7200 | - |
| 02 feb 2024 | 7,1200 | 7,1200 | 6,6000 | 6,6800 | 6,6800 | - |
| 01 feb 2024 | 7,3200 | 7,3200 | 6,6400 | 6,6400 | 6,6400 | - |
| 31 gen 2024 | 7,6800 | 7,8000 | 7,2400 | 7,2400 | 7,2400 | - |
| 30 gen 2024 | 8,3600 | 8,3600 | 7,6400 | 7,6400 | 7,6400 | - |
| 29 gen 2024 | 7,9600 | 8,1600 | 7,4000 | 8,1600 | 8,1600 | - |
| 26 gen 2024 | 8,0000 | 8,1600 | 7,8400 | 8,0800 | 8,0800 | - |
| 25 gen 2024 | 7,3200 | 8,2800 | 7,3200 | 7,9200 | 7,9200 | - |
| 24 gen 2024 | 8,7200 | 8,7200 | 7,2400 | 7,3200 | 7,3200 | - |
| 23 gen 2024 | 6,2000 | 8,6000 | 6,0800 | 8,0400 | 8,0400 | 1.041 |
| 22 gen 2024 | 6,4000 | 6,4800 | 5,7600 | 6,2400 | 6,2400 | - |
| 19 gen 2024 | 6,5600 | 6,7600 | 6,3600 | 6,4000 | 6,4000 | - |
| 18 gen 2024 | 6,8400 | 7,0000 | 6,5600 | 6,5600 | 6,5600 | - |
| 17 gen 2024 | 7,0400 | 7,0400 | 6,8000 | 6,8400 | 6,8400 | - |
| 16 gen 2024 | 6,5600 | 7,0400 | 6,5200 | 7,0400 | 7,0400 | - |
| 15 gen 2024 | 6,4000 | 6,7200 | 6,4000 | 6,5600 | 6,5600 | - |
| 12 gen 2024 | 6,9200 | 6,9600 | 6,6800 | 6,6800 | 6,6800 | - |
| 11 gen 2024 | 6,9200 | 6,9600 | 6,8000 | 6,9200 | 6,9200 | - |
| 10 gen 2024 | 6,8000 | 7,2400 | 6,8000 | 6,8800 | 6,8800 | - |
| 09 gen 2024 | 7,0000 | 7,1200 | 6,7600 | 6,8400 | 6,8400 | - |
| 08 gen 2024 | 7,0000 | 7,2000 | 6,9200 | 6,9200 | 6,9200 | - |
| 05 gen 2024 | 7,2400 | 7,5200 | 6,9600 | 7,0400 | 7,0400 | - |
| 04 gen 2024 | 7,6400 | 7,6400 | 7,0800 | 7,0800 | 7,0800 | - |
| 03 gen 2024 | 7,3200 | 7,6000 | 7,2000 | 7,5600 | 7,5600 | - |
| 02 gen 2024 | 7,4800 | 7,7600 | 6,9200 | 7,3200 | 7,3200 | 15 |
| 29 dic 2023 | 7,7200 | 8,4000 | 7,7200 | 8,3600 | 8,3600 | - |
| 28 dic 2023 | 8,3200 | 8,4000 | 7,6800 | 7,6800 | 7,6800 | - |
| 27 dic 2023 | 8,0800 | 8,8000 | 7,7600 | 8,2000 | 8,2000 | - |
| 22 dic 2023 | 7,7600 | 8,1600 | 7,6000 | 7,7200 | 7,7200 | - |
| 21 dic 2023 | 7,7200 | 7,8000 | 7,6800 | 7,6800 | 7,6800 | - |
| 20 dic 2023 | 7,5200 | 8,3600 | 7,2800 | 7,6000 | 7,6000 | - |
| 19 dic 2023 | 6,8800 | 7,5200 | 6,6000 | 7,5200 | 7,5200 | - |
| 18 dic 2023 | 7,3200 | 7,6800 | 6,8800 | 6,8800 | 6,8800 | - |
| 15 dic 2023 | 7,4800 | 7,8800 | 7,2800 | 7,4400 | 7,4400 | - |
| 14 dic 2023 | 7,3600 | 7,4400 | 7,2000 | 7,4400 | 7,4400 | - |
| 13 dic 2023 | 7,4000 | 7,4000 | 6,8800 | 7,3200 | 7,3200 | - |
| 12 dic 2023 | 7,9600 | 7,9600 | 7,3200 | 7,3200 | 7,3200 | - |
| 11 dic 2023 | 8,0400 | 8,0800 | 7,9200 | 7,9600 | 7,9600 | - |
| *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.