Italia markets closed

Allurion Technologies Inc. (ALUR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,9100-0,2000 (-9,48%)
Alla chiusura: 03:57PM EDT
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 20242,12002,20001,81001,91001,9100126.686
14 mag 20241,88002,30001,75202,11002,1100174.500
13 mag 20241,95002,04001,90001,94001,940041.100
10 mag 20242,04002,11001,93001,96001,960072.900
09 mag 20242,11002,18002,08002,13002,130026.400
08 mag 20242,03002,12001,82002,12002,120084.400
07 mag 20242,14002,14002,01002,06002,060025.000
06 mag 20242,36002,36002,05602,15002,150019.800
03 mag 20242,27002,43002,20002,30002,300039.200
02 mag 20242,34002,34002,14502,20002,200037.500
01 mag 20242,13002,35001,91502,35002,3500210.600
30 apr 20242,07002,11002,01002,01002,010032.100
29 apr 20241,97002,06001,92002,01002,010088.000
26 apr 20241,89001,94001,86001,92001,920043.600
25 apr 20241,89001,90001,83001,85001,850033.100
24 apr 20241,78001,90001,78001,83001,830032.400
23 apr 20241,85001,90001,76001,80001,800047.900
22 apr 20242,14002,24001,85001,91001,910073.800
19 apr 20241,93002,00001,81001,99001,9900106.700
18 apr 20242,11002,23901,93002,04002,0400124.200
17 apr 20242,22002,31802,13502,17002,170090.800
16 apr 20242,13002,50002,13002,36002,360071.100
15 apr 20242,28002,45002,14002,39002,3900206.200
12 apr 20242,37002,44002,28002,34002,340071.300
11 apr 20242,25002,40002,25002,37002,3700124.500
10 apr 20242,27002,45002,08002,23002,2300112.100
09 apr 20242,25002,46002,18002,30002,3000152.900
08 apr 20242,28002,57002,23502,33002,3300516.700
05 apr 20243,07003,09002,30002,43002,43001.346.800
04 apr 20242,22003,95002,13003,08003,080059.236.600
03 apr 20242,06002,08001,70001,73001,730016.000
02 apr 20241,75001,92001,75001,92001,920017.000
01 apr 20241,76001,81001,56001,70001,700019.400
28 mar 20241,87001,87001,75001,75001,750011.100
27 mar 20241,87001,90001,72001,76001,760020.300
26 mar 20241,72001,89001,71701,87001,870019.300
25 mar 20241,94001,94001,63001,68001,680049.000
22 mar 20241,98001,98001,82501,85001,850037.900
21 mar 20242,60002,60001,95002,01002,010080.200
20 mar 20242,21002,29002,10002,10002,100025.600
19 mar 20242,55002,59002,20002,21002,210068.900
18 mar 20242,59002,65002,55002,63002,630031.000
15 mar 20242,73002,73002,59102,66002,660033.500
14 mar 20242,81002,81002,59002,73002,730036.200
13 mar 20242,59002,83002,55002,81002,810029.400
12 mar 20242,83002,83002,60002,65002,650013.800
11 mar 20242,76002,76002,60002,61002,610028.700
08 mar 20242,70002,89002,70002,72002,720015.600
07 mar 20242,72002,86002,70002,70002,700033.300
06 mar 20242,78002,98002,75002,81002,810017.300
05 mar 20242,93002,95002,75002,80002,800051.600
04 mar 20243,25003,25002,86002,98002,980064.000
01 mar 20243,16003,33003,16003,25003,250022.600
29 feb 20243,05003,30003,05003,21003,210046.500
28 feb 20243,10003,74503,03903,07003,0700115.800
27 feb 20242,86003,07002,81002,97002,970022.400
26 feb 20242,79002,83902,76202,81002,810011.000
23 feb 20242,90002,94002,75002,85002,850035.200
22 feb 20243,00003,07302,75002,75002,750039.500
21 feb 20243,01003,05002,89003,00003,0000123.600
20 feb 20242,97003,05002,93003,02003,020025.800
16 feb 20242,79002,98002,76502,81002,810027.200
15 feb 20242,99003,11802,79002,88002,880021.000
14 feb 20243,14003,30002,75002,93002,930087.600
13 feb 20243,10003,20603,06003,09003,090017.600
12 feb 20242,79003,09002,79003,05003,050064.500
09 feb 20243,05003,17002,69902,76002,760060.900
08 feb 20242,92003,06002,92002,96002,96003.900
07 feb 20243,08003,08002,90002,99002,990011.500
06 feb 20242,82003,06002,78003,05003,050017.500
05 feb 20242,84002,88002,65002,85002,850057.100
02 feb 20242,97003,00002,89802,94002,940015.200
01 feb 20242,95002,99002,76502,96002,960037.900
31 gen 20243,05003,06002,94002,99002,990014.500
30 gen 20243,12003,12002,93003,04003,040025.400
29 gen 20243,20003,23003,07003,13003,130015.300
26 gen 20243,06003,80003,06003,23003,230042.600
25 gen 20243,10003,20503,02003,06003,060014.800
24 gen 20243,27003,44903,13003,17003,170032.800
23 gen 20243,03003,21903,00803,08003,080018.700
22 gen 20243,05003,09002,99002,99002,990018.200
19 gen 20243,13003,14003,07003,09003,090015.200
18 gen 20243,35003,35003,17003,17003,170014.800
17 gen 20243,40003,50003,32003,36003,360017.900
16 gen 20243,59003,70003,49003,49003,490014.200
12 gen 20243,46003,83003,33003,70003,700016.100
11 gen 20243,37003,37503,22003,37003,37006.900
10 gen 20243,41003,45003,32503,41003,41007.000
09 gen 20243,50003,58003,41003,41003,41005.700
08 gen 20243,49003,55003,43003,51003,510010.900
05 gen 20243,29003,50003,24003,43003,430056.200
04 gen 20243,34003,44003,24003,38003,380029.300
03 gen 20243,50003,65503,30003,34003,340032.800
02 gen 20243,63003,65003,50003,53003,530029.800
29 dic 20233,81003,89003,67303,74003,740026.700
28 dic 20233,75004,00003,62003,90003,900033.000
27 dic 20233,46003,81003,41503,75003,750070.600
26 dic 20233,46003,57503,42003,49003,490026.600
22 dic 20233,51003,62403,37003,55003,550051.000
21 dic 20233,33003,63303,32003,55003,550027.200
*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...