Italia markets close in 6 hours 24 minutes
FTSE MIB
33.757,02 +49,81 (+0,15%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,14 +0,31 (+0,38%) Bitcoin EUR
57.430,36 +523,49 (+0,92%)
ARCA biopharma, Inc. (ABIO)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 3,4900 | 3,6000 | 3,3600 | 3,5700 | 3,5700 | 31.500 |
| 24 giu 2024 | 3,4100 | 3,6000 | 3,4100 | 3,4900 | 3,4900 | 33.100 |
| 21 giu 2024 | 3,2900 | 3,5500 | 3,1400 | 3,5000 | 3,5000 | 128.000 |
| 20 giu 2024 | 3,2800 | 3,3400 | 3,2000 | 3,2600 | 3,2600 | 27.900 |
| 18 giu 2024 | 3,2900 | 3,3400 | 3,1100 | 3,3400 | 3,3400 | 153.300 |
| 17 giu 2024 | 3,2600 | 3,3400 | 3,2000 | 3,2200 | 3,2200 | 25.000 |
| 14 giu 2024 | 3,3100 | 3,3100 | 3,1100 | 3,3100 | 3,3100 | 30.800 |
| 13 giu 2024 | 3,3300 | 3,3500 | 3,3000 | 3,3200 | 3,3200 | 16.700 |
| 12 giu 2024 | 3,2300 | 3,4200 | 3,2300 | 3,3400 | 3,3400 | 32.000 |
| 11 giu 2024 | 3,2000 | 3,3300 | 3,2000 | 3,2800 | 3,2800 | 13.500 |
| 10 giu 2024 | 3,0600 | 3,2400 | 2,9000 | 3,2000 | 3,2000 | 124.700 |
| 07 giu 2024 | 3,2900 | 3,4500 | 3,2200 | 3,2800 | 3,2800 | 30.600 |
| 06 giu 2024 | 3,2200 | 3,3400 | 3,2100 | 3,3100 | 3,3100 | 70.300 |
| 05 giu 2024 | 3,4600 | 3,5500 | 3,3000 | 3,3100 | 3,3100 | 54.200 |
| 04 giu 2024 | 4,0000 | 4,0700 | 3,3000 | 3,5100 | 3,5100 | 216.900 |
| 03 giu 2024 | 4,0000 | 4,0000 | 3,5700 | 3,7300 | 3,7300 | 190.000 |
| 31 mag 2024 | 3,4800 | 3,7500 | 3,4800 | 3,7000 | 3,7000 | 81.300 |
| 30 mag 2024 | 3,4500 | 3,5100 | 3,3800 | 3,4700 | 3,4700 | 16.000 |
| 29 mag 2024 | 3,6100 | 3,6200 | 3,4000 | 3,4300 | 3,4300 | 21.800 |
| 28 mag 2024 | 3,5400 | 3,6200 | 3,4500 | 3,5500 | 3,5500 | 50.900 |
| 24 mag 2024 | 3,2600 | 3,5200 | 3,2400 | 3,3900 | 3,3900 | 46.900 |
| 23 mag 2024 | 3,2400 | 3,3600 | 3,1700 | 3,2600 | 3,2600 | 53.800 |
| 22 mag 2024 | 3,2700 | 3,2900 | 3,2000 | 3,2500 | 3,2500 | 49.700 |
| 21 mag 2024 | 3,2500 | 3,3300 | 3,2100 | 3,2400 | 3,2400 | 25.500 |
| 20 mag 2024 | 3,2500 | 3,3200 | 3,1800 | 3,2600 | 3,2600 | 90.800 |
| 17 mag 2024 | 4,0900 | 4,4900 | 3,1100 | 3,3300 | 3,3300 | 457.500 |
| 16 mag 2024 | 3,7500 | 4,0000 | 3,7500 | 4,0000 | 4,0000 | 174.900 |
| 15 mag 2024 | 3,4300 | 3,7900 | 3,4200 | 3,7200 | 3,7200 | 198.200 |
| 14 mag 2024 | 3,4500 | 3,5100 | 3,2100 | 3,3200 | 3,3200 | 68.500 |
| 13 mag 2024 | 3,4500 | 3,5500 | 3,0900 | 3,4000 | 3,4000 | 55.600 |
| 10 mag 2024 | 3,3500 | 3,7400 | 3,3500 | 3,4700 | 3,4700 | 185.200 |
| 09 mag 2024 | 3,4100 | 3,4600 | 3,3300 | 3,3700 | 3,3700 | 36.400 |
| 08 mag 2024 | 3,2900 | 3,4600 | 3,2700 | 3,3600 | 3,3600 | 41.100 |
| 07 mag 2024 | 3,2200 | 3,3500 | 3,2100 | 3,2900 | 3,2900 | 33.600 |
| 06 mag 2024 | 3,2800 | 3,2800 | 3,1900 | 3,2200 | 3,2200 | 51.800 |
| 03 mag 2024 | 3,3000 | 3,4600 | 3,2500 | 3,2600 | 3,2600 | 16.900 |
| 02 mag 2024 | 3,3500 | 3,3500 | 3,2000 | 3,2600 | 3,2600 | 66.000 |
| 01 mag 2024 | 3,5000 | 3,5000 | 3,1800 | 3,2500 | 3,2500 | 156.100 |
| 30 apr 2024 | 3,3900 | 3,5800 | 3,3400 | 3,4900 | 3,4900 | 215.500 |
| 29 apr 2024 | 3,5700 | 3,6000 | 3,4200 | 3,4300 | 3,4300 | 230.600 |
| 26 apr 2024 | 3,6800 | 3,6800 | 3,5000 | 3,5800 | 3,5800 | 85.300 |
| 25 apr 2024 | 3,6400 | 3,6600 | 3,4100 | 3,4800 | 3,4800 | 54.200 |
| 24 apr 2024 | 3,6400 | 3,7300 | 3,6000 | 3,6300 | 3,6300 | 97.800 |
| 23 apr 2024 | 3,4800 | 3,7500 | 3,4500 | 3,6500 | 3,6500 | 211.800 |
| 22 apr 2024 | 3,3000 | 3,4800 | 3,3000 | 3,4500 | 3,4500 | 294.900 |
| 19 apr 2024 | 3,2600 | 3,4200 | 3,2100 | 3,4000 | 3,4000 | 922.500 |
| 18 apr 2024 | 3,1900 | 3,3200 | 3,1300 | 3,2500 | 3,2500 | 219.400 |
| 17 apr 2024 | 3,2400 | 3,3100 | 3,1200 | 3,2100 | 3,2100 | 95.000 |
| 16 apr 2024 | 3,1700 | 3,3100 | 3,1300 | 3,2700 | 3,2700 | 295.000 |
| 15 apr 2024 | 3,2500 | 3,2700 | 3,1500 | 3,1800 | 3,1800 | 134.500 |
| 12 apr 2024 | 3,2900 | 3,3100 | 3,1500 | 3,2300 | 3,2300 | 351.200 |
| 11 apr 2024 | 3,1100 | 3,2700 | 3,1000 | 3,2500 | 3,2500 | 153.800 |
| 10 apr 2024 | 3,1300 | 3,1900 | 3,0100 | 3,1400 | 3,1400 | 212.900 |
| 09 apr 2024 | 3,0000 | 3,3300 | 2,9800 | 3,1300 | 3,1300 | 572.700 |
| 08 apr 2024 | 3,0600 | 3,1000 | 2,9500 | 3,0000 | 3,0000 | 602.900 |
| 05 apr 2024 | 2,9600 | 3,1800 | 2,9500 | 3,0900 | 3,0900 | 586.200 |
| 04 apr 2024 | 2,9900 | 3,1400 | 2,9000 | 3,0800 | 3,0800 | 2.762.200 |
| 03 apr 2024 | 2,9100 | 3,8800 | 2,8800 | 3,2500 | 3,2500 | 80.810.500 |
| 02 apr 2024 | 1,7500 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 12.600 |
| 01 apr 2024 | 1,7800 | 1,7800 | 1,7500 | 1,7500 | 1,7500 | 15.400 |
| 28 mar 2024 | 1,7600 | 1,7700 | 1,7300 | 1,7600 | 1,7600 | 9.000 |
| 27 mar 2024 | 1,6900 | 1,7500 | 1,6900 | 1,7500 | 1,7500 | 7.300 |
| 26 mar 2024 | 1,7000 | 1,7300 | 1,6900 | 1,7100 | 1,7100 | 28.600 |
| 25 mar 2024 | 1,7800 | 1,7800 | 1,7100 | 1,7300 | 1,7300 | 40.400 |
| 22 mar 2024 | 1,7800 | 1,7800 | 1,7500 | 1,7700 | 1,7700 | 11.200 |
| 21 mar 2024 | 1,7600 | 1,8000 | 1,7100 | 1,7800 | 1,7800 | 50.400 |
| 20 mar 2024 | 1,7400 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 5.600 |
| 19 mar 2024 | 1,7300 | 1,7400 | 1,6500 | 1,7400 | 1,7400 | 58.100 |
| 18 mar 2024 | 1,7000 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 39.800 |
| 15 mar 2024 | 1,7300 | 1,7300 | 1,6800 | 1,6900 | 1,6900 | 46.800 |
| 14 mar 2024 | 1,7000 | 1,7000 | 1,6600 | 1,7000 | 1,7000 | 59.600 |
| 13 mar 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6900 | 1,6900 | 19.300 |
| 12 mar 2024 | 1,6000 | 1,6700 | 1,6000 | 1,6600 | 1,6600 | 30.600 |
| 11 mar 2024 | 1,6100 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 13.100 |
| 08 mar 2024 | 1,6500 | 1,6500 | 1,5800 | 1,6400 | 1,6400 | 15.900 |
| 07 mar 2024 | 1,6500 | 1,7100 | 1,6100 | 1,6300 | 1,6300 | 33.100 |
| 06 mar 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | 8.300 |
| 05 mar 2024 | 1,6700 | 1,6800 | 1,6200 | 1,6700 | 1,6700 | 47.800 |
| 04 mar 2024 | 1,7500 | 1,7500 | 1,6200 | 1,6800 | 1,6800 | 20.600 |
| 01 mar 2024 | 1,6600 | 1,6900 | 1,6300 | 1,6700 | 1,6700 | 9.800 |
| 29 feb 2024 | 1,6500 | 1,6800 | 1,6100 | 1,6500 | 1,6500 | 11.500 |
| 28 feb 2024 | 1,6900 | 1,7200 | 1,6500 | 1,6700 | 1,6700 | 22.000 |
| 27 feb 2024 | 1,6200 | 1,6900 | 1,6200 | 1,6900 | 1,6900 | 26.300 |
| 26 feb 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6500 | 1,6500 | 14.700 |
| 23 feb 2024 | 1,6500 | 1,6500 | 1,6100 | 1,6300 | 1,6300 | 4.600 |
| 22 feb 2024 | 1,6300 | 1,6400 | 1,6000 | 1,6300 | 1,6300 | 12.000 |
| 21 feb 2024 | 1,6300 | 1,6600 | 1,5700 | 1,6300 | 1,6300 | 64.700 |
| 20 feb 2024 | 1,6700 | 1,6700 | 1,6200 | 1,6400 | 1,6400 | 12.400 |
| 16 feb 2024 | 1,6700 | 1,6700 | 1,6200 | 1,6700 | 1,6700 | 16.700 |
| 15 feb 2024 | 1,6400 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 13.600 |
| 14 feb 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6400 | 1,6400 | 25.000 |
| 13 feb 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 42.400 |
| 12 feb 2024 | 1,6800 | 1,6800 | 1,6600 | 1,6600 | 1,6600 | 13.300 |
| 09 feb 2024 | 1,6600 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 20.000 |
| 08 feb 2024 | 1,6300 | 1,6900 | 1,6300 | 1,6500 | 1,6500 | 51.000 |
| 07 feb 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6000 | 1,6000 | 17.400 |
| 06 feb 2024 | 1,6100 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 30.200 |
| 05 feb 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 13.300 |
| 02 feb 2024 | 1,5700 | 1,6500 | 1,5700 | 1,6200 | 1,6200 | 42.500 |
| 01 feb 2024 | 1,6000 | 1,6100 | 1,5700 | 1,5800 | 1,5800 | 22.500 |
| *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.