Italia markets open in 5 minutes

ABIVAX Société Anonyme (ABVX)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,09-0,06 (-0,42%)
Alla chiusura: 04:00PM EDT
15,22 +1,13 (+8,02%)
Dopo ore: 05:12PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202414,3414,4813,7414,0914,0929.400
09 mag 202414,1114,4313,8114,1514,1531.100
08 mag 202414,5614,7513,3814,2814,2857.400
07 mag 202414,9515,0614,4614,5614,5632.900
06 mag 202414,7315,0014,5514,9514,9523.500
03 mag 202414,8815,1014,3214,5414,5430.300
02 mag 202414,9815,0014,2414,9214,9261.400
01 mag 202414,8515,4314,6115,0415,0421.500
30 apr 202415,4915,6814,6715,0015,0047.400
29 apr 202416,6316,6315,4415,5215,5290.700
26 apr 202415,7816,0015,0615,7815,7853.900
25 apr 202415,7316,1715,5515,7415,748.400
24 apr 202416,0816,1115,8915,8915,897.500
23 apr 202415,8216,4015,7415,8615,8678.300
22 apr 202415,5115,7615,2815,6915,695.300
19 apr 202415,0215,3914,9915,3115,319.000
18 apr 202414,9915,2414,7615,1115,116.800
17 apr 202414,8215,1714,2714,8814,8832.300
16 apr 202414,4815,2614,4514,7314,7323.600
15 apr 202414,8215,4114,5114,7014,7041.700
12 apr 202414,5715,0914,5715,0015,0047.800
11 apr 202415,8116,1414,9215,0015,0079.700
10 apr 202414,3616,5914,0715,3915,39155.400
09 apr 202415,2015,2714,6714,8914,8965.800
08 apr 202415,2015,3315,0015,0915,0921.700
05 apr 202414,9315,1614,6414,8614,8625.900
04 apr 202415,1515,3914,5914,9414,9458.600
03 apr 202414,1915,2414,1614,9414,9480.200
02 apr 202414,1514,4013,8114,0414,04163.700
01 apr 202414,4014,4013,6013,9713,9733.600
28 mar 202414,6214,6413,6314,3014,30114.300
27 mar 202414,8814,9414,1414,7914,79167.700
26 mar 202414,8014,9314,3314,8414,8434.900
25 mar 202414,6715,0614,3214,3214,3295.900
22 mar 202414,7714,8714,2814,6114,6123.200
21 mar 202415,0315,1514,0514,7714,7745.200
20 mar 202414,5817,0214,1914,9714,97103.200
19 mar 202414,0016,1713,6314,7114,71128.600
18 mar 202413,8515,2913,6814,0914,0943.800
15 mar 202413,2914,5613,2813,9513,9548.300
14 mar 202413,3813,5212,8413,0613,0644.300
13 mar 202413,2113,9113,0713,3313,3362.800
12 mar 202413,3613,9613,1613,5113,51129.100
11 mar 202414,2614,2613,2113,2613,2687.600
08 mar 202414,5214,5214,0014,1014,1028.600
07 mar 202414,4014,6314,1214,5014,5057.800
06 mar 202414,8215,6814,4314,6014,60176.900
05 mar 202414,2115,0014,0314,9614,9663.800
04 mar 202414,0614,9813,4314,6614,6681.500
01 mar 202413,9514,3213,5813,9413,94139.100
29 feb 202413,7713,8413,0013,6013,60176.300
28 feb 202414,7914,8213,6513,8313,8382.200
27 feb 202414,3815,1514,3814,9814,98116.900
26 feb 202414,9315,1614,4314,7514,75124.300
23 feb 202413,0914,7112,8314,4814,48165.800
22 feb 202412,6013,1012,3112,8012,8035.300
21 feb 202412,2012,7911,9512,1412,14107.300
20 feb 202412,1112,4211,8612,2012,2043.800
16 feb 202412,1912,3911,7912,0812,0819.900
15 feb 202411,7312,5711,7312,0012,0019.700
14 feb 202412,0012,3111,8812,0212,0243.500
13 feb 202411,9512,2311,7811,9911,9956.300
12 feb 202412,6012,7211,5112,2012,2089.900
09 feb 202412,5512,8612,3112,5012,5070.300
08 feb 202412,2113,0012,0912,7712,7757.300
07 feb 202412,3912,6012,1212,3712,3752.600
06 feb 202412,1512,6712,0512,5012,5019.900
05 feb 202412,3912,4912,1412,2712,2717.200
02 feb 202412,9913,0012,4812,5512,5592.900
01 feb 202413,3013,5312,9213,1713,1775.000
31 gen 202412,7113,5212,7113,1813,1885.100
30 gen 202413,4014,0312,7112,8512,8568.200
29 gen 202412,5713,3512,5713,2613,2693.700
26 gen 202412,2012,8512,2012,5612,56122.300
25 gen 202412,0012,1311,8412,0212,0277.100
24 gen 202411,7312,1111,6811,8911,89186.700
23 gen 202411,5012,0511,3711,9411,94145.300
22 gen 202411,5711,9211,3611,6311,63128.500
19 gen 202411,3611,8310,9111,5711,57188.300
18 gen 202412,0012,8610,5011,2911,291.487.100
17 gen 202411,4811,6211,0511,5211,52492.100
16 gen 202411,1811,6510,8011,4511,45337.700
12 gen 202411,1911,2911,0311,2911,2918.700
11 gen 202411,1611,3810,8911,0911,0967.900
10 gen 202411,1511,2810,8511,0011,0077.500
09 gen 202411,1511,1611,0011,1611,1628.400
08 gen 202410,7111,2110,7011,2111,2188.100
05 gen 202410,7110,9010,6210,7410,7498.600
04 gen 202410,9110,9110,7010,7510,75208.700
03 gen 202410,5011,5810,5010,9010,90127.400
02 gen 202410,4810,8310,4210,8010,8081.000
29 dic 202310,7511,2010,2010,7010,70187.000
28 dic 202310,9110,9410,6610,8010,80521.100
27 dic 202310,9111,0410,4810,7910,7956.900
26 dic 202311,2711,2710,5110,8310,83215.600
22 dic 202310,8411,3110,6311,2811,2872.000
21 dic 202310,6811,0210,4710,8110,81123.200
20 dic 202310,7611,059,5010,5710,57244.900
19 dic 202310,5311,4010,2911,4011,40270.400
18 dic 202310,4810,5610,4810,5310,5359.500
*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...