Italia markets close in 2 hours 20 minutes
FTSE MIB
34.200,29 +475,47 (+1,41%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,21 -0,69 (-0,84%) Bitcoin EUR
61.983,59 -128,05 (-0,21%)
Akebia Therapeutics, Inc. (AKBA)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 1,3700 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 2.002.000 |
| 19 apr 2024 | 1,3500 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 2.940.100 |
| 18 apr 2024 | 1,3700 | 1,4350 | 1,3300 | 1,3900 | 1,3900 | 2.562.600 |
| 17 apr 2024 | 1,4000 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 2.944.300 |
| 16 apr 2024 | 1,3800 | 1,4250 | 1,3200 | 1,4000 | 1,4000 | 4.129.500 |
| 15 apr 2024 | 1,4200 | 1,4500 | 1,3900 | 1,3900 | 1,3900 | 3.897.700 |
| 12 apr 2024 | 1,5200 | 1,5400 | 1,4200 | 1,4600 | 1,4600 | 4.103.600 |
| 11 apr 2024 | 1,5500 | 1,5500 | 1,4700 | 1,5300 | 1,5300 | 3.154.700 |
| 10 apr 2024 | 1,5800 | 1,6200 | 1,5200 | 1,5600 | 1,5600 | 5.435.300 |
| 09 apr 2024 | 1,5000 | 1,5600 | 1,4700 | 1,5400 | 1,5400 | 3.604.400 |
| 08 apr 2024 | 1,4800 | 1,5400 | 1,4200 | 1,5300 | 1,5300 | 3.751.900 |
| 05 apr 2024 | 1,5100 | 1,5600 | 1,4800 | 1,4900 | 1,4900 | 3.631.500 |
| 04 apr 2024 | 1,4700 | 1,6000 | 1,4600 | 1,5100 | 1,5100 | 6.193.600 |
| 03 apr 2024 | 1,5900 | 1,5900 | 1,4300 | 1,4900 | 1,4900 | 8.637.000 |
| 02 apr 2024 | 1,5500 | 1,6100 | 1,4700 | 1,5800 | 1,5800 | 8.133.100 |
| 01 apr 2024 | 1,8750 | 1,9300 | 1,5500 | 1,6300 | 1,6300 | 14.082.300 |
| 28 mar 2024 | 2,4700 | 2,4800 | 1,7700 | 1,8300 | 1,8300 | 61.074.400 |
| 27 mar 2024 | 2,0600 | 2,3350 | 2,0450 | 2,2400 | 2,2400 | 10.580.800 |
| 26 mar 2024 | 2,2000 | 2,2210 | 1,9100 | 2,0000 | 2,0000 | 10.250.500 |
| 25 mar 2024 | 2,2400 | 2,3300 | 2,1480 | 2,2100 | 2,2100 | 8.573.000 |
| 22 mar 2024 | 2,0700 | 2,2400 | 2,0200 | 2,1700 | 2,1700 | 7.855.700 |
| 21 mar 2024 | 1,9600 | 2,0800 | 1,9400 | 2,0400 | 2,0400 | 6.558.700 |
| 20 mar 2024 | 1,8700 | 1,9400 | 1,7800 | 1,9400 | 1,9400 | 5.227.400 |
| 19 mar 2024 | 1,8800 | 1,9370 | 1,7920 | 1,8300 | 1,8300 | 4.344.200 |
| 18 mar 2024 | 1,7600 | 2,0500 | 1,6950 | 1,8900 | 1,8900 | 9.670.000 |
| 15 mar 2024 | 1,6000 | 1,8200 | 1,5200 | 1,7000 | 1,7000 | 13.530.200 |
| 14 mar 2024 | 1,4300 | 1,4300 | 1,3400 | 1,3700 | 1,3700 | 2.804.900 |
| 13 mar 2024 | 1,4500 | 1,5000 | 1,4050 | 1,4100 | 1,4100 | 2.066.000 |
| 12 mar 2024 | 1,4500 | 1,4500 | 1,3600 | 1,4200 | 1,4200 | 3.376.800 |
| 11 mar 2024 | 1,5200 | 1,5500 | 1,4300 | 1,4400 | 1,4400 | 3.167.300 |
| 08 mar 2024 | 1,4900 | 1,5700 | 1,4500 | 1,4700 | 1,4700 | 2.469.000 |
| 07 mar 2024 | 1,5000 | 1,5600 | 1,4600 | 1,4600 | 1,4600 | 2.199.700 |
| 06 mar 2024 | 1,6400 | 1,6400 | 1,4600 | 1,4900 | 1,4900 | 3.950.100 |
| 05 mar 2024 | 1,6000 | 1,6590 | 1,5800 | 1,6000 | 1,6000 | 2.042.500 |
| 04 mar 2024 | 1,7700 | 1,7900 | 1,6100 | 1,6200 | 1,6200 | 3.042.700 |
| 01 mar 2024 | 1,5700 | 1,7100 | 1,5700 | 1,7100 | 1,7100 | 3.505.600 |
| 29 feb 2024 | 1,5800 | 1,6350 | 1,5400 | 1,5800 | 1,5800 | 1.966.900 |
| 28 feb 2024 | 1,6800 | 1,6800 | 1,5400 | 1,5400 | 1,5400 | 2.506.300 |
| 27 feb 2024 | 1,5100 | 1,6800 | 1,4800 | 1,6400 | 1,6400 | 4.206.900 |
| 26 feb 2024 | 1,3800 | 1,5400 | 1,3700 | 1,5100 | 1,5100 | 2.936.900 |
| 23 feb 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 3.083.000 |
| 22 feb 2024 | 1,4200 | 1,4650 | 1,3800 | 1,3900 | 1,3900 | 2.313.200 |
| 21 feb 2024 | 1,4600 | 1,4750 | 1,4100 | 1,4200 | 1,4200 | 1.866.000 |
| 20 feb 2024 | 1,4600 | 1,5100 | 1,4200 | 1,4400 | 1,4400 | 2.490.600 |
| 16 feb 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 1.930.500 |
| 15 feb 2024 | 1,5300 | 1,5400 | 1,4000 | 1,4700 | 1,4700 | 3.557.000 |
| 14 feb 2024 | 1,5500 | 1,5800 | 1,5200 | 1,5300 | 1,5300 | 1.429.200 |
| 13 feb 2024 | 1,6200 | 1,6340 | 1,5000 | 1,5200 | 1,5200 | 2.112.400 |
| 12 feb 2024 | 1,6200 | 1,6700 | 1,6100 | 1,6200 | 1,6200 | 1.898.400 |
| 09 feb 2024 | 1,6400 | 1,6800 | 1,6200 | 1,6400 | 1,6400 | 1.329.700 |
| 08 feb 2024 | 1,6400 | 1,6850 | 1,6200 | 1,6300 | 1,6300 | 1.438.600 |
| 07 feb 2024 | 1,7000 | 1,7000 | 1,6250 | 1,6500 | 1,6500 | 1.182.100 |
| 06 feb 2024 | 1,6300 | 1,7300 | 1,6300 | 1,6800 | 1,6800 | 1.278.000 |
| 05 feb 2024 | 1,6500 | 1,6900 | 1,5900 | 1,6500 | 1,6500 | 1.007.900 |
| 02 feb 2024 | 1,7100 | 1,7100 | 1,6200 | 1,6500 | 1,6500 | 1.368.100 |
| 01 feb 2024 | 1,7000 | 1,7400 | 1,6400 | 1,7100 | 1,7100 | 2.003.600 |
| 31 gen 2024 | 1,6500 | 1,7800 | 1,5900 | 1,6800 | 1,6800 | 1.964.000 |
| 30 gen 2024 | 1,8000 | 1,8100 | 1,5810 | 1,6400 | 1,6400 | 3.410.300 |
| 29 gen 2024 | 1,6300 | 1,8200 | 1,6000 | 1,7900 | 1,7900 | 3.280.000 |
| 26 gen 2024 | 1,4800 | 1,6400 | 1,4800 | 1,6200 | 1,6200 | 2.121.300 |
| 25 gen 2024 | 1,4800 | 1,5200 | 1,4700 | 1,5000 | 1,5000 | 872.600 |
| 24 gen 2024 | 1,4100 | 1,5400 | 1,4100 | 1,4700 | 1,4700 | 1.915.900 |
| 23 gen 2024 | 1,4000 | 1,4450 | 1,3800 | 1,4000 | 1,4000 | 1.512.700 |
| 22 gen 2024 | 1,4100 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 1.786.000 |
| 19 gen 2024 | 1,4100 | 1,4200 | 1,2900 | 1,4000 | 1,4000 | 2.831.400 |
| 18 gen 2024 | 1,4300 | 1,4400 | 1,3500 | 1,4000 | 1,4000 | 1.934.400 |
| 17 gen 2024 | 1,4400 | 1,4800 | 1,4000 | 1,4200 | 1,4200 | 2.260.600 |
| 16 gen 2024 | 1,5500 | 1,5590 | 1,4000 | 1,4500 | 1,4500 | 3.667.200 |
| 12 gen 2024 | 1,5600 | 1,6000 | 1,5400 | 1,5500 | 1,5500 | 1.157.600 |
| 11 gen 2024 | 1,5600 | 1,5800 | 1,5100 | 1,5500 | 1,5500 | 1.308.300 |
| 10 gen 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5800 | 1,5800 | 2.009.200 |
| 09 gen 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5600 | 1,5600 | 1.793.700 |
| 08 gen 2024 | 1,4900 | 1,5800 | 1,4300 | 1,5700 | 1,5700 | 2.537.100 |
| 05 gen 2024 | 1,5300 | 1,5950 | 1,4550 | 1,4800 | 1,4800 | 2.401.900 |
| 04 gen 2024 | 1,3800 | 1,5200 | 1,3600 | 1,5200 | 1,5200 | 4.494.400 |
| 03 gen 2024 | 1,2900 | 1,3800 | 1,2700 | 1,3700 | 1,3700 | 2.889.300 |
| 02 gen 2024 | 1,2200 | 1,3000 | 1,2100 | 1,2700 | 1,2700 | 1.300.900 |
| 29 dic 2023 | 1,3000 | 1,3100 | 1,2200 | 1,2400 | 1,2400 | 2.123.700 |
| 28 dic 2023 | 1,1800 | 1,3100 | 1,1800 | 1,2800 | 1,2800 | 3.844.900 |
| 27 dic 2023 | 1,2100 | 1,2200 | 1,1600 | 1,2000 | 1,2000 | 1.498.700 |
| 26 dic 2023 | 1,1900 | 1,2400 | 1,1750 | 1,1900 | 1,1900 | 1.168.400 |
| 22 dic 2023 | 1,2200 | 1,2210 | 1,1600 | 1,1900 | 1,1900 | 1.479.900 |
| 21 dic 2023 | 1,2200 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 1.579.300 |
| 20 dic 2023 | 1,2000 | 1,2300 | 1,1700 | 1,2000 | 1,2000 | 1.166.400 |
| 19 dic 2023 | 1,1900 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 1.458.500 |
| 18 dic 2023 | 1,1600 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 1.071.700 |
| 15 dic 2023 | 1,1500 | 1,1550 | 1,1100 | 1,1500 | 1,1500 | 1.347.500 |
| 14 dic 2023 | 1,1400 | 1,1590 | 1,1050 | 1,1300 | 1,1300 | 1.296.600 |
| 13 dic 2023 | 1,0900 | 1,1300 | 1,0720 | 1,1100 | 1,1100 | 1.044.500 |
| 12 dic 2023 | 1,1100 | 1,1300 | 1,0500 | 1,0700 | 1,0700 | 816.200 |
| 11 dic 2023 | 1,1100 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 779.300 |
| 08 dic 2023 | 1,1700 | 1,1750 | 1,1200 | 1,1300 | 1,1300 | 884.200 |
| 07 dic 2023 | 1,1900 | 1,2000 | 1,1440 | 1,1700 | 1,1700 | 912.500 |
| 06 dic 2023 | 1,1400 | 1,1700 | 1,1100 | 1,1600 | 1,1600 | 961.700 |
| 05 dic 2023 | 1,1400 | 1,1800 | 1,1100 | 1,1200 | 1,1200 | 1.062.300 |
| 04 dic 2023 | 1,0900 | 1,1800 | 1,0700 | 1,1500 | 1,1500 | 2.065.400 |
| 01 dic 2023 | 1,0600 | 1,0900 | 1,0200 | 1,0700 | 1,0700 | 1.206.900 |
| 30 nov 2023 | 0,9870 | 1,0800 | 0,9800 | 1,0600 | 1,0600 | 1.611.900 |
| 29 nov 2023 | 1,0000 | 1,0400 | 0,9700 | 1,0000 | 1,0000 | 610.000 |
| 28 nov 2023 | 0,9900 | 1,0000 | 0,9520 | 0,9600 | 0,9600 | 558.100 |
| *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.