Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.878,09 +62,17 (+0,16%) Nasdaq
15.632,24 -25,59 (-0,16%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,26 -0,67 (-0,82%) Bitcoin EUR
53.615,82 -3.369,86 (-5,91%)
ADC Therapeutics SA (ADCT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:21AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 4,4400 | 4,5500 | 4,3900 | 4,4100 | 4,4100 | 33.468 |
| 30 apr 2024 | 4,4700 | 4,5800 | 4,3500 | 4,4100 | 4,4100 | 220.800 |
| 29 apr 2024 | 4,3700 | 4,7300 | 4,3000 | 4,5000 | 4,5000 | 242.200 |
| 26 apr 2024 | 4,4400 | 4,5100 | 4,2100 | 4,3400 | 4,3400 | 323.500 |
| 25 apr 2024 | 4,6500 | 4,6500 | 4,4100 | 4,4400 | 4,4400 | 297.300 |
| 24 apr 2024 | 4,9900 | 5,0000 | 4,7100 | 4,7800 | 4,7800 | 276.600 |
| 23 apr 2024 | 4,7200 | 5,0800 | 4,7200 | 4,9700 | 4,9700 | 403.000 |
| 22 apr 2024 | 4,7900 | 4,7900 | 4,5600 | 4,6800 | 4,6800 | 173.400 |
| 19 apr 2024 | 4,7600 | 4,9200 | 4,6000 | 4,7200 | 4,7200 | 320.000 |
| 18 apr 2024 | 4,9500 | 4,9500 | 4,7200 | 4,7600 | 4,7600 | 278.600 |
| 17 apr 2024 | 4,5200 | 5,0200 | 4,4900 | 4,9600 | 4,9600 | 1.272.300 |
| 16 apr 2024 | 4,3300 | 4,6000 | 4,3050 | 4,4400 | 4,4400 | 238.000 |
| 15 apr 2024 | 4,3900 | 4,4700 | 4,1100 | 4,3700 | 4,3700 | 464.900 |
| 12 apr 2024 | 4,7100 | 4,7490 | 4,3100 | 4,3900 | 4,3900 | 337.000 |
| 11 apr 2024 | 4,7700 | 4,8600 | 4,5200 | 4,6800 | 4,6800 | 401.600 |
| 10 apr 2024 | 4,6000 | 4,7900 | 4,5000 | 4,7100 | 4,7100 | 360.500 |
| 09 apr 2024 | 5,1400 | 5,3100 | 4,7500 | 4,7800 | 4,7800 | 446.600 |
| 08 apr 2024 | 5,0200 | 5,3800 | 4,9300 | 5,0900 | 5,0900 | 629.600 |
| 05 apr 2024 | 4,6400 | 5,1900 | 4,4500 | 5,0000 | 5,0000 | 751.200 |
| 04 apr 2024 | 4,4400 | 4,9600 | 4,3600 | 4,7100 | 4,7100 | 1.218.200 |
| 03 apr 2024 | 4,3400 | 4,4450 | 4,2500 | 4,4300 | 4,4300 | 339.400 |
| 02 apr 2024 | 4,4400 | 4,4400 | 4,2200 | 4,3100 | 4,3100 | 215.800 |
| 01 apr 2024 | 4,6000 | 4,6000 | 4,1500 | 4,4400 | 4,4400 | 443.200 |
| 28 mar 2024 | 4,3600 | 5,0100 | 4,3420 | 4,4900 | 4,4900 | 979.600 |
| 27 mar 2024 | 4,4300 | 4,4300 | 4,0700 | 4,2000 | 4,2000 | 236.800 |
| 26 mar 2024 | 4,2000 | 4,5400 | 4,1500 | 4,3500 | 4,3500 | 179.500 |
| 25 mar 2024 | 4,5500 | 4,6000 | 4,1300 | 4,2000 | 4,2000 | 365.900 |
| 22 mar 2024 | 4,7200 | 4,7500 | 4,4400 | 4,5400 | 4,5400 | 245.600 |
| 21 mar 2024 | 4,8200 | 4,8400 | 4,5500 | 4,6100 | 4,6100 | 222.400 |
| 20 mar 2024 | 4,6500 | 4,7900 | 4,4100 | 4,7300 | 4,7300 | 311.400 |
| 19 mar 2024 | 4,4100 | 5,0100 | 4,2900 | 4,6700 | 4,6700 | 1.124.700 |
| 18 mar 2024 | 3,7900 | 4,5300 | 3,7000 | 4,4100 | 4,4100 | 632.700 |
| 15 mar 2024 | 3,7400 | 3,8600 | 3,6800 | 3,7800 | 3,7800 | 399.500 |
| 14 mar 2024 | 3,8400 | 3,8800 | 3,6650 | 3,7400 | 3,7400 | 543.900 |
| 13 mar 2024 | 4,2800 | 4,3900 | 3,2300 | 3,9000 | 3,9000 | 1.698.600 |
| 12 mar 2024 | 4,4500 | 4,5900 | 4,3000 | 4,4500 | 4,4500 | 675.400 |
| 11 mar 2024 | 4,5000 | 4,7200 | 4,4400 | 4,4500 | 4,4500 | 445.100 |
| 08 mar 2024 | 5,0000 | 5,0000 | 4,3500 | 4,5000 | 4,5000 | 797.700 |
| 07 mar 2024 | 5,0000 | 5,3800 | 4,8500 | 4,9700 | 4,9700 | 502.400 |
| 06 mar 2024 | 4,8100 | 5,0800 | 4,7800 | 5,0000 | 5,0000 | 490.900 |
| 05 mar 2024 | 4,5200 | 4,8600 | 4,4590 | 4,8200 | 4,8200 | 477.900 |
| 04 mar 2024 | 5,2700 | 5,2700 | 4,5400 | 4,6300 | 4,6300 | 991.000 |
| 01 mar 2024 | 4,8800 | 5,0700 | 4,8600 | 4,8600 | 4,8600 | 309.700 |
| 29 feb 2024 | 4,5500 | 5,0500 | 4,4200 | 4,8300 | 4,8300 | 557.500 |
| 28 feb 2024 | 5,0500 | 5,1400 | 4,8100 | 4,8600 | 4,8600 | 349.200 |
| 27 feb 2024 | 5,3200 | 5,3200 | 4,8900 | 5,0100 | 5,0100 | 825.600 |
| 26 feb 2024 | 4,7600 | 5,3400 | 4,7600 | 5,1400 | 5,1400 | 778.000 |
| 23 feb 2024 | 5,0000 | 5,0000 | 4,5800 | 4,6800 | 4,6800 | 426.800 |
| 22 feb 2024 | 4,7800 | 5,0600 | 4,7100 | 4,8900 | 4,8900 | 718.900 |
| 21 feb 2024 | 4,7000 | 5,1350 | 4,5500 | 4,6900 | 4,6900 | 877.700 |
| 20 feb 2024 | 5,4300 | 6,0400 | 4,7300 | 4,8200 | 4,8200 | 1.819.900 |
| 16 feb 2024 | 4,9500 | 5,4600 | 4,8500 | 5,2900 | 5,2900 | 797.200 |
| 15 feb 2024 | 5,0000 | 5,0200 | 4,6000 | 4,9700 | 4,9700 | 703.400 |
| 14 feb 2024 | 4,3000 | 4,9850 | 4,3000 | 4,8600 | 4,8600 | 1.134.100 |
| 13 feb 2024 | 4,5000 | 4,5000 | 3,9900 | 4,2200 | 4,2200 | 591.200 |
| 12 feb 2024 | 4,4700 | 4,8000 | 4,4500 | 4,4500 | 4,4500 | 1.167.500 |
| 09 feb 2024 | 4,0000 | 4,6050 | 3,9830 | 4,3600 | 4,3600 | 1.412.900 |
| 08 feb 2024 | 4,1100 | 4,2500 | 3,8200 | 3,9300 | 3,9300 | 1.001.400 |
| 07 feb 2024 | 3,8900 | 4,1400 | 3,8340 | 4,1100 | 4,1100 | 753.900 |
| 06 feb 2024 | 3,6300 | 4,0280 | 3,6300 | 3,9300 | 3,9300 | 982.000 |
| 05 feb 2024 | 3,5000 | 3,8180 | 3,4500 | 3,6500 | 3,6500 | 526.800 |
| 02 feb 2024 | 3,5500 | 3,8200 | 3,3500 | 3,6000 | 3,6000 | 1.115.000 |
| 01 feb 2024 | 3,1700 | 3,6800 | 2,9200 | 3,6000 | 3,6000 | 2.389.300 |
| 31 gen 2024 | 3,2600 | 3,5000 | 3,1000 | 3,1200 | 3,1200 | 1.437.900 |
| 30 gen 2024 | 3,2200 | 3,3300 | 2,9700 | 3,2100 | 3,2100 | 1.457.600 |
| 29 gen 2024 | 2,6800 | 3,2200 | 2,6300 | 3,2200 | 3,2200 | 1.926.500 |
| 26 gen 2024 | 2,6100 | 2,7300 | 2,5600 | 2,6700 | 2,6700 | 747.900 |
| 25 gen 2024 | 2,1600 | 2,6400 | 2,1300 | 2,5900 | 2,5900 | 1.469.700 |
| 24 gen 2024 | 2,0200 | 2,1900 | 1,9700 | 2,1000 | 2,1000 | 783.000 |
| 23 gen 2024 | 1,9400 | 2,0600 | 1,9200 | 1,9700 | 1,9700 | 401.600 |
| 22 gen 2024 | 1,7600 | 1,9290 | 1,7200 | 1,9000 | 1,9000 | 353.500 |
| 19 gen 2024 | 1,8500 | 1,8600 | 1,7100 | 1,8200 | 1,8200 | 562.700 |
| 18 gen 2024 | 1,8900 | 1,9000 | 1,7700 | 1,8300 | 1,8300 | 505.800 |
| 17 gen 2024 | 1,8900 | 1,8900 | 1,8100 | 1,8600 | 1,8600 | 332.500 |
| 16 gen 2024 | 2,0500 | 2,0520 | 1,8200 | 1,8800 | 1,8800 | 946.600 |
| 12 gen 2024 | 2,1200 | 2,2500 | 2,0700 | 2,1300 | 2,1300 | 520.700 |
| 11 gen 2024 | 2,2000 | 2,2100 | 2,0300 | 2,0700 | 2,0700 | 577.500 |
| 10 gen 2024 | 2,1200 | 2,2200 | 2,0800 | 2,1800 | 2,1800 | 839.800 |
| 09 gen 2024 | 2,1000 | 2,2200 | 1,9700 | 2,0700 | 2,0700 | 1.756.100 |
| 08 gen 2024 | 2,0300 | 2,0600 | 1,8130 | 1,9200 | 1,9200 | 862.100 |
| 05 gen 2024 | 1,9000 | 2,0800 | 1,7800 | 2,0300 | 2,0300 | 1.322.500 |
| 04 gen 2024 | 1,5400 | 1,9500 | 1,4500 | 1,8800 | 1,8800 | 1.312.900 |
| 03 gen 2024 | 1,6200 | 1,7400 | 1,6200 | 1,6600 | 1,6600 | 473.900 |
| 02 gen 2024 | 1,6600 | 1,9300 | 1,5500 | 1,6900 | 1,6900 | 1.389.800 |
| 29 dic 2023 | 1,5900 | 1,7000 | 1,5200 | 1,6600 | 1,6600 | 457.900 |
| 28 dic 2023 | 1,6700 | 1,7200 | 1,5400 | 1,5900 | 1,5900 | 479.200 |
| 27 dic 2023 | 1,6500 | 1,7300 | 1,5900 | 1,7200 | 1,7200 | 373.700 |
| 26 dic 2023 | 1,5000 | 1,7200 | 1,4800 | 1,6500 | 1,6500 | 480.200 |
| 22 dic 2023 | 1,3000 | 1,4990 | 1,2800 | 1,4800 | 1,4800 | 489.300 |
| 21 dic 2023 | 1,2800 | 1,3000 | 1,1800 | 1,2800 | 1,2800 | 815.400 |
| 20 dic 2023 | 1,4500 | 1,4800 | 1,2300 | 1,2800 | 1,2800 | 882.100 |
| 19 dic 2023 | 1,4100 | 1,5270 | 1,3300 | 1,3500 | 1,3500 | 666.800 |
| 18 dic 2023 | 1,6100 | 1,6800 | 1,3500 | 1,4100 | 1,4100 | 1.433.400 |
| 15 dic 2023 | 1,7100 | 1,8300 | 1,5700 | 1,5900 | 1,5900 | 866.500 |
| 14 dic 2023 | 1,6300 | 1,8600 | 1,5200 | 1,7900 | 1,7900 | 1.927.300 |
| 13 dic 2023 | 1,0300 | 1,7480 | 1,0100 | 1,6800 | 1,6800 | 7.690.400 |
| 12 dic 2023 | 1,0100 | 1,0400 | 0,9820 | 1,0300 | 1,0300 | 411.000 |
| 11 dic 2023 | 1,0500 | 1,0500 | 1,0000 | 1,0000 | 1,0000 | 126.100 |
| 08 dic 2023 | 1,0900 | 1,1300 | 0,9410 | 1,0200 | 1,0200 | 436.400 |
| 07 dic 2023 | 1,0600 | 1,1300 | 1,0300 | 1,0700 | 1,0700 | 272.700 |
| *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.