Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.611,75 +3.251,63 (+5,87%)
Allarity Therapeutics, Inc. (ALLR)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,2000 | 1,2300 | 0,9500 | 1,0000 | 1,0000 | 7.312.484 |
| 02 mag 2024 | 3,0400 | 3,4600 | 1,1400 | 1,2300 | 1,2300 | 94.380.100 |
| 01 mag 2024 | 1,2700 | 1,4400 | 1,1500 | 1,3700 | 1,3700 | 717.900 |
| 30 apr 2024 | 1,3500 | 1,4000 | 1,2600 | 1,2700 | 1,2700 | 293.800 |
| 29 apr 2024 | 1,4800 | 1,5000 | 1,3500 | 1,3800 | 1,3800 | 391.700 |
| 26 apr 2024 | 1,7000 | 1,7000 | 1,4300 | 1,4600 | 1,4600 | 188.300 |
| 25 apr 2024 | 1,3700 | 1,5300 | 1,3000 | 1,4300 | 1,4300 | 223.300 |
| 24 apr 2024 | 1,4000 | 1,4500 | 1,3600 | 1,3700 | 1,3700 | 264.000 |
| 23 apr 2024 | 1,4800 | 1,6600 | 1,3600 | 1,4200 | 1,4200 | 805.800 |
| 22 apr 2024 | 1,3400 | 1,5600 | 1,2700 | 1,4200 | 1,4200 | 743.400 |
| 19 apr 2024 | 1,4800 | 1,5800 | 1,3500 | 1,3900 | 1,3900 | 455.700 |
| 18 apr 2024 | 1,5000 | 1,5400 | 1,2800 | 1,5400 | 1,5400 | 888.700 |
| 17 apr 2024 | 1,5800 | 1,6800 | 1,4500 | 1,5000 | 1,5000 | 1.141.100 |
| 16 apr 2024 | 1,9000 | 1,9000 | 1,6200 | 1,6800 | 1,6800 | 1.294.300 |
| 15 apr 2024 | 2,3400 | 2,5000 | 1,9300 | 2,0000 | 2,0000 | 4.613.400 |
| 12 apr 2024 | 2,8900 | 4,0000 | 2,0100 | 2,1000 | 2,1000 | 18.297.000 |
| 11 apr 2024 | 3,2100 | 3,2170 | 2,2600 | 2,2970 | 2,2970 | 1.111.700 |
| 10 apr 2024 | 3,5400 | 3,6800 | 3,2200 | 3,2300 | 3,2300 | 562.300 |
| 09 apr 2024 | 4,3200 | 5,0900 | 3,5000 | 3,5900 | 3,5900 | 909.800 |
| 09 apr 2024 | 1:20 Frazionamento azionario | |||||
| 08 apr 2024 | 4,4800 | 5,1600 | 3,8000 | 4,3000 | 4,3000 | 390.995 |
| 05 apr 2024 | 5,2000 | 5,8000 | 4,2000 | 4,5200 | 4,5200 | 263.085 |
| 04 apr 2024 | 5,4000 | 5,8000 | 4,3800 | 4,9400 | 4,9400 | 123.585 |
| 03 apr 2024 | 5,0000 | 5,3200 | 4,6200 | 4,6800 | 4,6800 | 18.090 |
| 02 apr 2024 | 5,3000 | 5,3000 | 4,8000 | 4,8600 | 4,8600 | 25.905 |
| 01 apr 2024 | 6,2000 | 6,2000 | 5,0200 | 5,3000 | 5,3000 | 26.485 |
| 28 mar 2024 | 6,3400 | 6,4000 | 5,8000 | 6,0200 | 6,0200 | 17.570 |
| 27 mar 2024 | 6,2000 | 6,6000 | 6,0400 | 6,2600 | 6,2600 | 4.695 |
| 26 mar 2024 | 6,6000 | 6,6600 | 6,0000 | 6,1800 | 6,1800 | 12.775 |
| 25 mar 2024 | 7,0000 | 7,1600 | 6,1200 | 6,1600 | 6,1600 | 11.670 |
| 22 mar 2024 | 7,1000 | 7,1200 | 6,8200 | 7,0200 | 7,0200 | 3.710 |
| 21 mar 2024 | 7,1000 | 7,1000 | 6,8000 | 6,8600 | 6,8600 | 2.045 |
| 20 mar 2024 | 6,5800 | 7,0200 | 6,5800 | 7,0200 | 7,0200 | 12.830 |
| 19 mar 2024 | 6,9600 | 7,2000 | 6,8000 | 6,8600 | 6,8600 | 3.005 |
| 18 mar 2024 | 6,8000 | 7,3200 | 6,8000 | 7,0000 | 7,0000 | 3.615 |
| 15 mar 2024 | 7,2000 | 7,7000 | 6,8000 | 6,9400 | 6,9400 | 7.345 |
| 14 mar 2024 | 7,4600 | 7,6000 | 6,3400 | 7,0000 | 7,0000 | 9.095 |
| 13 mar 2024 | 8,0000 | 8,0000 | 7,2200 | 7,2800 | 7,2800 | 10.090 |
| 12 mar 2024 | 8,0400 | 8,2000 | 7,7400 | 7,7800 | 7,7800 | 6.430 |
| 11 mar 2024 | 8,3600 | 8,3600 | 8,0200 | 8,0400 | 8,0400 | 4.665 |
| 08 mar 2024 | 8,2800 | 8,2800 | 7,9600 | 8,0200 | 8,0200 | 6.155 |
| 07 mar 2024 | 8,5800 | 8,5800 | 8,0000 | 8,0800 | 8,0800 | 4.195 |
| 06 mar 2024 | 8,2000 | 8,5800 | 8,0000 | 8,4400 | 8,4400 | 9.000 |
| 05 mar 2024 | 8,4000 | 8,5000 | 8,0200 | 8,2200 | 8,2200 | 7.915 |
| 04 mar 2024 | 8,3800 | 8,4000 | 8,2000 | 8,2000 | 8,2000 | 6.730 |
| 01 mar 2024 | 8,1200 | 8,4000 | 7,8400 | 8,2200 | 8,2200 | 4.460 |
| 29 feb 2024 | 8,8000 | 8,8000 | 7,7400 | 7,7400 | 7,7400 | 5.935 |
| 28 feb 2024 | 8,2600 | 8,6000 | 8,0000 | 8,5600 | 8,5600 | 10.550 |
| 27 feb 2024 | 8,0000 | 8,0200 | 7,8200 | 7,9200 | 7,9200 | 5.105 |
| 26 feb 2024 | 7,8000 | 7,9000 | 7,6000 | 7,6000 | 7,6000 | 4.000 |
| 23 feb 2024 | 7,9000 | 8,0600 | 7,6200 | 7,8000 | 7,8000 | 6.515 |
| 22 feb 2024 | 8,0000 | 8,1800 | 7,8000 | 7,9200 | 7,9200 | 4.260 |
| 21 feb 2024 | 8,0600 | 8,2000 | 8,0000 | 8,0200 | 8,0200 | 3.045 |
| 20 feb 2024 | 8,1000 | 8,4000 | 8,0400 | 8,2000 | 8,2000 | 5.620 |
| 16 feb 2024 | 8,0600 | 8,4000 | 8,0600 | 8,0600 | 8,0600 | 4.050 |
| 15 feb 2024 | 8,0000 | 8,4000 | 8,0000 | 8,1400 | 8,1400 | 5.700 |
| 14 feb 2024 | 8,0400 | 8,4000 | 8,0000 | 8,0400 | 8,0400 | 5.470 |
| 13 feb 2024 | 8,3800 | 8,5000 | 8,0000 | 8,1000 | 8,1000 | 11.590 |
| 12 feb 2024 | 9,0000 | 9,0000 | 8,3200 | 8,3800 | 8,3800 | 10.925 |
| 09 feb 2024 | 8,8000 | 9,0000 | 8,6000 | 8,6400 | 8,6400 | 5.610 |
| 08 feb 2024 | 9,0000 | 9,2000 | 8,4800 | 8,7800 | 8,7800 | 4.415 |
| 07 feb 2024 | 9,2600 | 9,2600 | 9,1000 | 9,2000 | 9,2000 | 3.205 |
| 06 feb 2024 | 9,1600 | 9,4400 | 9,1600 | 9,2600 | 9,2600 | 4.135 |
| 05 feb 2024 | 9,1600 | 9,2000 | 9,0400 | 9,2000 | 9,2000 | 4.235 |
| 02 feb 2024 | 8,9600 | 9,6000 | 8,8600 | 9,0600 | 9,0600 | 10.515 |
| 01 feb 2024 | 8,9000 | 9,1600 | 8,9000 | 8,9600 | 8,9600 | 4.405 |
| 31 gen 2024 | 8,2000 | 8,8200 | 8,1200 | 8,7000 | 8,7000 | 6.400 |
| 30 gen 2024 | 8,4000 | 8,4000 | 8,1000 | 8,3000 | 8,3000 | 5.130 |
| 29 gen 2024 | 8,8800 | 8,8800 | 8,0200 | 8,4000 | 8,4000 | 5.235 |
| 26 gen 2024 | 8,8000 | 8,8000 | 8,2000 | 8,6000 | 8,6000 | 4.020 |
| 25 gen 2024 | 8,5200 | 8,6800 | 8,4400 | 8,5400 | 8,5400 | 2.860 |
| 24 gen 2024 | 8,6400 | 8,8200 | 8,5200 | 8,6600 | 8,6600 | 2.755 |
| 23 gen 2024 | 9,0000 | 9,0000 | 8,6000 | 8,6400 | 8,6400 | 2.845 |
| 22 gen 2024 | 8,6000 | 9,1400 | 8,6000 | 8,7200 | 8,7200 | 1.750 |
| 19 gen 2024 | 9,2400 | 9,2400 | 8,4200 | 8,6800 | 8,6800 | 4.895 |
| 18 gen 2024 | 9,3200 | 9,5600 | 8,5000 | 8,9600 | 8,9600 | 6.725 |
| 17 gen 2024 | 9,2000 | 9,9800 | 9,2000 | 9,7000 | 9,7000 | 5.720 |
| 16 gen 2024 | 9,8000 | 10,0000 | 9,4000 | 9,7000 | 9,7000 | 7.360 |
| 12 gen 2024 | 10,1000 | 10,2000 | 9,8000 | 9,8600 | 9,8600 | 4.945 |
| 11 gen 2024 | 10,3400 | 10,4200 | 9,8000 | 10,2600 | 10,2600 | 6.615 |
| 10 gen 2024 | 10,2000 | 10,9000 | 10,0000 | 10,5400 | 10,5400 | 18.350 |
| 09 gen 2024 | 9,9000 | 10,2000 | 9,6600 | 9,9000 | 9,9000 | 7.075 |
| 08 gen 2024 | 9,4800 | 9,9800 | 9,4800 | 9,9000 | 9,9000 | 5.785 |
| 05 gen 2024 | 10,6000 | 10,6000 | 9,7600 | 9,9600 | 9,9600 | 3.460 |
| 04 gen 2024 | 10,0000 | 10,2000 | 9,8000 | 10,0000 | 10,0000 | 5.310 |
| 03 gen 2024 | 10,8000 | 10,9800 | 9,7000 | 9,9800 | 9,9800 | 13.995 |
| 02 gen 2024 | 11,1000 | 11,1400 | 10,4000 | 10,8600 | 10,8600 | 6.575 |
| 29 dic 2023 | 10,7600 | 11,1600 | 10,6000 | 11,0200 | 11,0200 | 8.845 |
| 28 dic 2023 | 10,7600 | 11,2000 | 10,7600 | 10,9000 | 10,9000 | 7.070 |
| 27 dic 2023 | 11,4000 | 11,4000 | 10,7200 | 10,9800 | 10,9800 | 8.505 |
| 26 dic 2023 | 11,0000 | 11,4000 | 10,9400 | 10,9400 | 10,9400 | 6.365 |
| 22 dic 2023 | 11,5600 | 11,6000 | 11,2400 | 11,3400 | 11,3400 | 8.975 |
| 21 dic 2023 | 11,4000 | 12,4600 | 11,2200 | 11,5600 | 11,5600 | 11.835 |
| 20 dic 2023 | 11,6000 | 12,6000 | 10,6000 | 11,5000 | 11,5000 | 35.445 |
| 19 dic 2023 | 10,6400 | 11,7400 | 10,3000 | 11,6600 | 11,6600 | 32.960 |
| 18 dic 2023 | 10,7400 | 11,2400 | 9,7600 | 10,9600 | 10,9600 | 54.375 |
| 15 dic 2023 | 11,6600 | 11,7400 | 10,5600 | 10,5600 | 10,5600 | 45.195 |
| 14 dic 2023 | 11,3600 | 11,9000 | 10,6200 | 11,0200 | 11,0200 | 35.920 |
| 13 dic 2023 | 9,8600 | 11,4000 | 9,8600 | 11,4000 | 11,4000 | 47.365 |
| 12 dic 2023 | 9,5000 | 10,4000 | 9,4000 | 10,1600 | 10,1600 | 30.275 |
| *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.