Italia markets open in 2 hours 53 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.896,68 +268,20 (+0,71%) EUR/USD
1,0724 -0,0009 (-0,09%) Bitcoin EUR
60.023,50 +98,75 (+0,16%) CMC Crypto 200
1.390,31 +7,73 (+0,56%)
Alimera Sciences, Inc. (ALIM)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 3,5700 | 3,6550 | 3,2800 | 3,3100 | 3,3100 | 25.200 |
| 24 apr 2024 | 3,4900 | 3,7000 | 3,4900 | 3,6300 | 3,6300 | 7.700 |
| 23 apr 2024 | 3,5730 | 3,6300 | 3,5200 | 3,5900 | 3,5900 | 16.200 |
| 22 apr 2024 | 3,4100 | 3,6500 | 3,2600 | 3,5400 | 3,5400 | 26.000 |
| 19 apr 2024 | 3,4900 | 3,7000 | 3,3250 | 3,3400 | 3,3400 | 48.000 |
| 18 apr 2024 | 3,5500 | 3,6600 | 3,2700 | 3,4400 | 3,4400 | 56.800 |
| 17 apr 2024 | 3,5500 | 3,5900 | 3,5090 | 3,5500 | 3,5500 | 4.300 |
| 16 apr 2024 | 3,5500 | 3,7400 | 3,5300 | 3,5800 | 3,5800 | 49.300 |
| 15 apr 2024 | 3,4700 | 3,6500 | 3,4700 | 3,5400 | 3,5400 | 37.300 |
| 12 apr 2024 | 3,8000 | 3,8300 | 3,4750 | 3,5200 | 3,5200 | 56.100 |
| 11 apr 2024 | 3,7600 | 3,9100 | 3,7600 | 3,8500 | 3,8500 | 24.400 |
| 10 apr 2024 | 3,7700 | 3,8100 | 3,6300 | 3,7500 | 3,7500 | 79.200 |
| 09 apr 2024 | 3,8400 | 3,8400 | 3,7800 | 3,8000 | 3,8000 | 11.200 |
| 08 apr 2024 | 3,9100 | 3,9100 | 3,7600 | 3,7800 | 3,7800 | 35.100 |
| 05 apr 2024 | 3,8900 | 3,9750 | 3,7700 | 3,8500 | 3,8500 | 28.900 |
| 04 apr 2024 | 3,9800 | 3,9800 | 3,8600 | 3,9000 | 3,9000 | 140.800 |
| 03 apr 2024 | 4,0100 | 4,0100 | 3,8300 | 3,9500 | 3,9500 | 160.000 |
| 02 apr 2024 | 3,8100 | 3,9500 | 3,7100 | 3,9500 | 3,9500 | 58.900 |
| 01 apr 2024 | 3,9000 | 3,9700 | 3,7600 | 3,8500 | 3,8500 | 94.700 |
| 28 mar 2024 | 3,9200 | 4,0100 | 3,7600 | 3,9000 | 3,9000 | 57.600 |
| 27 mar 2024 | 3,8800 | 3,9450 | 3,7800 | 3,9000 | 3,9000 | 41.800 |
| 26 mar 2024 | 4,0100 | 4,0200 | 3,8000 | 3,8700 | 3,8700 | 79.400 |
| 25 mar 2024 | 4,0800 | 4,2400 | 3,9300 | 3,9900 | 3,9900 | 319.500 |
| 22 mar 2024 | 4,0000 | 4,0100 | 3,9000 | 3,9800 | 3,9800 | 9.600 |
| 21 mar 2024 | 3,7700 | 4,0500 | 3,7700 | 4,0200 | 4,0200 | 67.700 |
| 20 mar 2024 | 4,0500 | 4,0500 | 3,7250 | 3,8900 | 3,8900 | 25.700 |
| 19 mar 2024 | 4,0000 | 4,0900 | 3,9500 | 4,0500 | 4,0500 | 126.600 |
| 18 mar 2024 | 4,2500 | 4,2600 | 3,9500 | 4,0000 | 4,0000 | 105.100 |
| 15 mar 2024 | 3,9400 | 4,2700 | 3,8700 | 4,2100 | 4,2100 | 472.800 |
| 14 mar 2024 | 3,8000 | 3,9800 | 3,7600 | 3,9800 | 3,9800 | 34.900 |
| 13 mar 2024 | 3,8700 | 3,9900 | 3,8000 | 3,8200 | 3,8200 | 26.700 |
| 12 mar 2024 | 3,7900 | 3,9000 | 3,7700 | 3,8300 | 3,8300 | 27.800 |
| 11 mar 2024 | 3,9700 | 3,9900 | 3,7150 | 3,7700 | 3,7700 | 51.600 |
| 08 mar 2024 | 3,8100 | 4,0640 | 3,8100 | 3,9700 | 3,9700 | 102.900 |
| 07 mar 2024 | 3,8100 | 4,1200 | 3,8100 | 3,9000 | 3,9000 | 49.200 |
| 06 mar 2024 | 3,8800 | 3,9500 | 3,7800 | 3,8700 | 3,8700 | 65.000 |
| 05 mar 2024 | 3,7100 | 3,8400 | 3,6500 | 3,7800 | 3,7800 | 52.300 |
| 04 mar 2024 | 3,7100 | 3,8700 | 3,7100 | 3,7200 | 3,7200 | 26.300 |
| 01 mar 2024 | 3,6000 | 3,7800 | 3,6000 | 3,7100 | 3,7100 | 20.100 |
| 29 feb 2024 | 3,4000 | 3,6200 | 3,2900 | 3,5400 | 3,5400 | 108.300 |
| 28 feb 2024 | 3,5100 | 3,5690 | 3,3300 | 3,3400 | 3,3400 | 59.600 |
| 27 feb 2024 | 3,5000 | 3,5500 | 3,3400 | 3,5000 | 3,5000 | 70.400 |
| 26 feb 2024 | 3,2700 | 3,5000 | 3,2700 | 3,3800 | 3,3800 | 49.200 |
| 23 feb 2024 | 3,2700 | 3,4400 | 3,2500 | 3,3700 | 3,3700 | 90.500 |
| 22 feb 2024 | 3,4600 | 3,4600 | 3,2500 | 3,3100 | 3,3100 | 67.900 |
| 21 feb 2024 | 3,4400 | 3,4400 | 3,0700 | 3,2500 | 3,2500 | 97.000 |
| 20 feb 2024 | 3,4000 | 3,5700 | 3,3100 | 3,4000 | 3,4000 | 43.400 |
| 16 feb 2024 | 3,4200 | 3,5400 | 3,3700 | 3,4200 | 3,4200 | 76.900 |
| 15 feb 2024 | 3,3000 | 3,6400 | 3,3000 | 3,4000 | 3,4000 | 128.000 |
| 14 feb 2024 | 3,8000 | 3,9100 | 3,1500 | 3,3400 | 3,3400 | 553.700 |
| 13 feb 2024 | 3,7800 | 3,8550 | 3,7200 | 3,7800 | 3,7800 | 35.600 |
| 12 feb 2024 | 3,7900 | 4,2500 | 3,7180 | 3,8300 | 3,8300 | 42.800 |
| 09 feb 2024 | 3,9600 | 4,0700 | 3,8000 | 3,8900 | 3,8900 | 28.900 |
| 08 feb 2024 | 3,9500 | 4,0700 | 3,8190 | 3,8900 | 3,8900 | 42.000 |
| 07 feb 2024 | 3,8800 | 3,9900 | 3,7700 | 3,9800 | 3,9800 | 23.100 |
| 06 feb 2024 | 3,7800 | 3,9000 | 3,7500 | 3,8500 | 3,8500 | 21.100 |
| 05 feb 2024 | 3,8200 | 3,9420 | 3,7700 | 3,7900 | 3,7900 | 24.900 |
| 02 feb 2024 | 3,7700 | 3,9800 | 3,6800 | 3,8900 | 3,8900 | 21.900 |
| 01 feb 2024 | 3,6300 | 3,9000 | 3,5000 | 3,8200 | 3,8200 | 98.400 |
| 31 gen 2024 | 3,8600 | 3,9880 | 3,6500 | 3,6500 | 3,6500 | 20.300 |
| 30 gen 2024 | 3,9400 | 3,9600 | 3,8800 | 3,8900 | 3,8900 | 15.500 |
| 29 gen 2024 | 3,9200 | 3,9900 | 3,8400 | 3,9400 | 3,9400 | 25.900 |
| 26 gen 2024 | 3,8900 | 4,0000 | 3,7900 | 3,9200 | 3,9200 | 34.000 |
| 25 gen 2024 | 3,9100 | 4,0700 | 3,7900 | 3,8900 | 3,8900 | 58.500 |
| 24 gen 2024 | 4,0000 | 4,0750 | 3,8800 | 3,9500 | 3,9500 | 51.500 |
| 23 gen 2024 | 3,9100 | 3,9700 | 3,8360 | 3,9000 | 3,9000 | 42.200 |
| 22 gen 2024 | 3,9200 | 3,9800 | 3,8760 | 3,9100 | 3,9100 | 26.200 |
| 19 gen 2024 | 3,8800 | 4,1000 | 3,7530 | 3,9400 | 3,9400 | 40.600 |
| 18 gen 2024 | 3,8600 | 4,1100 | 3,7600 | 3,8900 | 3,8900 | 400.300 |
| 17 gen 2024 | 3,8600 | 3,9800 | 3,7500 | 3,8800 | 3,8800 | 22.600 |
| 16 gen 2024 | 3,8800 | 4,0300 | 3,7800 | 3,9000 | 3,9000 | 160.000 |
| 12 gen 2024 | 3,8100 | 4,0350 | 3,8100 | 3,8900 | 3,8900 | 162.500 |
| 11 gen 2024 | 3,8700 | 3,9050 | 3,7900 | 3,8700 | 3,8700 | 30.700 |
| 10 gen 2024 | 3,8900 | 3,9650 | 3,8090 | 3,9200 | 3,9200 | 34.100 |
| 09 gen 2024 | 3,8500 | 4,0000 | 3,7570 | 3,9500 | 3,9500 | 64.600 |
| 08 gen 2024 | 3,8700 | 3,9550 | 3,7600 | 3,9000 | 3,9000 | 41.700 |
| 05 gen 2024 | 4,0500 | 4,2300 | 3,7400 | 3,8900 | 3,8900 | 117.500 |
| 04 gen 2024 | 3,9000 | 4,0300 | 3,8160 | 3,9950 | 3,9950 | 49.100 |
| 03 gen 2024 | 4,0000 | 4,1000 | 3,8600 | 3,9000 | 3,9000 | 28.800 |
| 02 gen 2024 | 4,3800 | 4,3800 | 3,9400 | 4,0800 | 4,0800 | 180.200 |
| 29 dic 2023 | 3,7900 | 4,3600 | 3,7900 | 4,3200 | 4,3200 | 118.000 |
| 28 dic 2023 | 3,8500 | 3,9600 | 3,7900 | 3,8800 | 3,8800 | 8.800 |
| 27 dic 2023 | 3,8200 | 4,0150 | 3,7300 | 3,8500 | 3,8500 | 151.700 |
| 26 dic 2023 | 3,8700 | 4,0550 | 3,7800 | 3,8100 | 3,8100 | 28.700 |
| 22 dic 2023 | 3,7300 | 3,9050 | 3,6600 | 3,8600 | 3,8600 | 92.000 |
| 21 dic 2023 | 3,8100 | 3,8100 | 3,7000 | 3,7500 | 3,7500 | 10.900 |
| 20 dic 2023 | 3,8050 | 3,8500 | 3,7100 | 3,7200 | 3,7200 | 20.300 |
| 19 dic 2023 | 3,8200 | 3,8800 | 3,7550 | 3,8400 | 3,8400 | 34.300 |
| 18 dic 2023 | 4,0400 | 4,0400 | 3,7100 | 3,7800 | 3,7800 | 263.100 |
| 15 dic 2023 | 3,8500 | 4,1000 | 3,7100 | 4,0000 | 4,0000 | 1.520.500 |
| 14 dic 2023 | 3,9000 | 3,9700 | 3,6500 | 3,8000 | 3,8000 | 104.200 |
| 13 dic 2023 | 3,8800 | 4,0900 | 3,7300 | 3,7800 | 3,7800 | 121.400 |
| 12 dic 2023 | 3,7600 | 3,9950 | 3,7100 | 3,7500 | 3,7500 | 104.100 |
| 11 dic 2023 | 3,6800 | 3,9900 | 3,6600 | 3,7100 | 3,7100 | 97.700 |
| 08 dic 2023 | 3,6000 | 3,9580 | 3,5800 | 3,7100 | 3,7100 | 83.700 |
| 07 dic 2023 | 3,5900 | 3,7800 | 3,5400 | 3,6000 | 3,6000 | 107.700 |
| 06 dic 2023 | 3,5000 | 3,7500 | 3,2700 | 3,6000 | 3,6000 | 80.400 |
| 05 dic 2023 | 3,3300 | 3,6100 | 3,3300 | 3,5400 | 3,5400 | 74.400 |
| 04 dic 2023 | 3,4000 | 3,6200 | 3,2700 | 3,4100 | 3,4100 | 76.500 |
| 01 dic 2023 | 3,1600 | 3,3600 | 3,1210 | 3,3600 | 3,3600 | 9.300 |
| *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.