Italia markets close in 6 hours 15 minutes
FTSE MIB
33.828,24 +91,84 (+0,27%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,00 +0,05 (+0,06%) Bitcoin EUR
55.204,32 +1.426,48 (+2,65%)
Aeterna Zentaris Inc. (AEZS.TO)
Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 03:57PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 11,00 | 11,40 | 10,60 | 11,04 | 11,04 | 535 |
| 01 mag 2024 | 11,20 | 11,88 | 11,08 | 11,28 | 11,28 | 2.152 |
| 30 apr 2024 | 10,96 | 11,92 | 10,40 | 10,40 | 10,40 | 2.807 |
| 29 apr 2024 | 10,60 | 10,68 | 10,60 | 10,68 | 10,68 | 404 |
| 26 apr 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | 150 |
| 25 apr 2024 | 10,72 | 10,72 | 10,64 | 10,64 | 10,64 | 301 |
| 24 apr 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 23 apr 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 22 apr 2024 | 10,72 | 10,72 | 10,64 | 10,64 | 10,64 | 303 |
| 19 apr 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
| 18 apr 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | 44 |
| 17 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 67 |
| 16 apr 2024 | 10,92 | 10,96 | 10,80 | 10,80 | 10,80 | 750 |
| 15 apr 2024 | 10,88 | 10,88 | 10,76 | 10,80 | 10,80 | 403 |
| 12 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | 96 |
| 11 apr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | 82 |
| 10 apr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 29 |
| 09 apr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 08 apr 2024 | 10,92 | 11,08 | 10,92 | 11,08 | 11,08 | 200 |
| 05 apr 2024 | 11,04 | 11,04 | 10,72 | 10,72 | 10,72 | 882 |
| 04 apr 2024 | 11,36 | 11,36 | 11,08 | 11,08 | 11,08 | 980 |
| 03 apr 2024 | 11,24 | 11,40 | 11,24 | 11,36 | 11,36 | 331 |
| 02 apr 2024 | 11,44 | 11,60 | 11,44 | 11,44 | 11,44 | 600 |
| 01 apr 2024 | 11,64 | 11,80 | 11,64 | 11,64 | 11,64 | 356 |
| 28 mar 2024 | 12,04 | 12,04 | 11,20 | 11,64 | 11,64 | 730 |
| 27 mar 2024 | 11,08 | 11,32 | 10,88 | 11,32 | 11,32 | 488 |
| 26 mar 2024 | 10,84 | 11,08 | 10,80 | 11,08 | 11,08 | 200 |
| 25 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 97 |
| 22 mar 2024 | 11,16 | 11,32 | 11,12 | 11,32 | 11,32 | 425 |
| 21 mar 2024 | 11,44 | 11,88 | 10,96 | 10,96 | 10,96 | 175 |
| 20 mar 2024 | 11,36 | 11,36 | 11,04 | 11,04 | 11,04 | 759 |
| 19 mar 2024 | 12,24 | 12,24 | 11,12 | 11,44 | 11,44 | 2.304 |
| 18 mar 2024 | 11,44 | 11,44 | 11,40 | 11,40 | 11,40 | 103 |
| 15 mar 2024 | 11,24 | 12,20 | 11,24 | 11,56 | 11,56 | 1.900 |
| 14 mar 2024 | 11,00 | 11,00 | 10,80 | 10,88 | 10,88 | 1.040 |
| 13 mar 2024 | 10,84 | 11,00 | 10,32 | 11,00 | 11,00 | 700 |
| 12 mar 2024 | 10,28 | 12,72 | 10,28 | 10,88 | 10,88 | 1.762 |
| 11 mar 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 08 mar 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | 26 |
| 07 mar 2024 | 10,52 | 10,52 | 9,84 | 9,84 | 9,84 | 1.040 |
| 06 mar 2024 | 10,56 | 10,56 | 10,32 | 10,32 | 10,32 | 455 |
| 05 mar 2024 | 10,24 | 10,24 | 10,08 | 10,08 | 10,08 | 186 |
| 04 mar 2024 | 10,60 | 10,60 | 10,28 | 10,28 | 10,28 | 51 |
| 01 mar 2024 | 10,48 | 10,52 | 10,48 | 10,52 | 10,52 | 102 |
| 29 feb 2024 | 10,20 | 10,76 | 9,96 | 10,52 | 10,52 | 1.895 |
| 28 feb 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | 75 |
| 27 feb 2024 | 10,56 | 10,56 | 10,00 | 10,00 | 10,00 | 451 |
| 26 feb 2024 | 10,40 | 10,72 | 9,96 | 10,60 | 10,60 | 2.917 |
| 23 feb 2024 | 9,36 | 10,28 | 9,36 | 10,28 | 10,28 | 3.350 |
| 22 feb 2024 | 9,32 | 9,32 | 9,16 | 9,16 | 9,16 | 191 |
| 21 feb 2024 | 9,60 | 9,84 | 9,60 | 9,60 | 9,60 | 300 |
| 20 feb 2024 | 9,68 | 9,68 | 9,68 | 9,68 | 9,68 | - |
| 16 feb 2024 | 9,68 | 9,76 | 9,64 | 9,68 | 9,68 | 380 |
| 15 feb 2024 | 9,64 | 9,64 | 9,64 | 9,64 | 9,64 | - |
| 14 feb 2024 | 9,64 | 9,64 | 9,64 | 9,64 | 9,64 | - |
| 13 feb 2024 | 9,64 | 9,64 | 9,64 | 9,64 | 9,64 | 50 |
| 12 feb 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,60 | - |
| 09 feb 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,60 | 160 |
| 08 feb 2024 | 9,20 | 9,20 | 9,20 | 9,20 | 9,20 | 235 |
| 07 feb 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,40 | 25 |
| 06 feb 2024 | 9,60 | 9,72 | 9,40 | 9,64 | 9,64 | 100 |
| 05 feb 2024 | 9,76 | 9,76 | 9,12 | 9,60 | 9,60 | 137 |
| 02 feb 2024 | 9,60 | 9,72 | 9,60 | 9,72 | 9,72 | 100 |
| 01 feb 2024 | 9,44 | 9,56 | 9,36 | 9,56 | 9,56 | 275 |
| 31 gen 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | 25 |
| 30 gen 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | 105 |
| 29 gen 2024 | 9,92 | 10,00 | 9,80 | 10,00 | 10,00 | 869 |
| 26 gen 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | 25 |
| 25 gen 2024 | 10,24 | 10,44 | 10,16 | 10,44 | 10,44 | 75 |
| 24 gen 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 23 gen 2024 | 10,36 | 10,36 | 10,24 | 10,24 | 10,24 | 77 |
| 22 gen 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | 127 |
| 19 gen 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | 35 |
| 18 gen 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | 27 |
| 17 gen 2024 | 10,60 | 10,60 | 10,40 | 10,40 | 10,40 | 77 |
| 16 gen 2024 | 11,00 | 11,00 | 10,40 | 10,40 | 10,40 | 615 |
| 15 gen 2024 | 11,24 | 11,24 | 10,88 | 10,88 | 10,88 | 100 |
| 12 gen 2024 | 11,00 | 11,16 | 11,00 | 11,16 | 11,16 | 94 |
| 11 gen 2024 | 11,32 | 11,64 | 11,20 | 11,36 | 11,36 | 150 |
| 10 gen 2024 | 11,64 | 12,24 | 11,44 | 11,72 | 11,72 | 275 |
| 09 gen 2024 | 10,40 | 12,00 | 10,40 | 11,56 | 11,56 | 966 |
| 08 gen 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | 125 |
| 05 gen 2024 | 10,76 | 10,76 | 10,32 | 10,32 | 10,32 | 170 |
| 04 gen 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | 25 |
| 03 gen 2024 | 10,08 | 10,44 | 10,08 | 10,44 | 10,44 | 125 |
| 02 gen 2024 | 10,04 | 10,16 | 10,00 | 10,16 | 10,16 | 740 |
| 29 dic 2023 | 10,16 | 10,28 | 10,16 | 10,28 | 10,28 | 110 |
| 28 dic 2023 | 9,96 | 10,28 | 9,96 | 10,20 | 10,20 | 459 |
| 27 dic 2023 | 10,12 | 10,12 | 9,52 | 9,60 | 9,60 | 1.507 |
| 22 dic 2023 | 10,44 | 10,68 | 10,08 | 10,28 | 10,28 | 800 |
| 21 dic 2023 | 10,48 | 10,60 | 10,48 | 10,60 | 10,60 | 157 |
| 20 dic 2023 | 11,00 | 11,00 | 10,72 | 10,72 | 10,72 | 205 |
| 19 dic 2023 | 11,32 | 11,32 | 11,00 | 11,00 | 11,00 | 125 |
| 18 dic 2023 | 11,44 | 11,44 | 11,16 | 11,16 | 11,16 | 603 |
| 15 dic 2023 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 175 |
| 14 dic 2023 | 11,64 | 11,64 | 11,44 | 11,52 | 11,52 | 350 |
| 13 dic 2023 | 10,92 | 11,60 | 10,92 | 11,60 | 11,60 | 531 |
| 12 dic 2023 | 11,24 | 11,24 | 11,20 | 11,20 | 11,20 | 100 |
| 11 dic 2023 | 12,88 | 12,88 | 11,04 | 11,04 | 11,04 | 324 |
| 08 dic 2023 | 12,36 | 12,96 | 11,92 | 11,92 | 11,92 | 225 |
| *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.