Italia markets open in 2 hours 52 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.144,31 -84,80 (-0,22%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
56.686,79 +138,00 (+0,24%) CMC Crypto 200
1.258,72 -53,91 (-4,11%)
Aptorum Group Limited (APM)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 5,1450 | 5,1600 | 4,9000 | 4,9900 | 4,9900 | 8.700 |
| 09 mag 2024 | 4,6300 | 5,0400 | 4,6100 | 5,0000 | 5,0000 | 18.700 |
| 08 mag 2024 | 5,0300 | 5,0500 | 4,5000 | 4,5000 | 4,5000 | 40.300 |
| 07 mag 2024 | 5,5200 | 5,5200 | 5,0600 | 5,1600 | 5,1600 | 25.100 |
| 06 mag 2024 | 5,5360 | 5,6400 | 5,5200 | 5,5200 | 5,5200 | 24.200 |
| 03 mag 2024 | 5,5040 | 5,7700 | 5,5040 | 5,5800 | 5,5800 | 7.800 |
| 02 mag 2024 | 5,5400 | 5,8500 | 5,4100 | 5,4100 | 5,4100 | 15.100 |
| 01 mag 2024 | 5,1700 | 5,7800 | 5,1700 | 5,5000 | 5,5000 | 24.900 |
| 30 apr 2024 | 4,8600 | 5,5100 | 4,7590 | 5,2500 | 5,2500 | 21.700 |
| 29 apr 2024 | 5,3700 | 5,4000 | 4,8600 | 4,8800 | 4,8800 | 54.300 |
| 26 apr 2024 | 5,4500 | 5,4600 | 5,1500 | 5,2800 | 5,2800 | 27.100 |
| 25 apr 2024 | 5,6000 | 5,6800 | 5,4000 | 5,4800 | 5,4800 | 39.300 |
| 24 apr 2024 | 5,4200 | 5,8880 | 5,4200 | 5,5600 | 5,5600 | 19.300 |
| 23 apr 2024 | 5,6500 | 5,8000 | 5,2600 | 5,5000 | 5,5000 | 34.600 |
| 22 apr 2024 | 5,7100 | 6,2200 | 5,5420 | 5,6600 | 5,6600 | 19.500 |
| 19 apr 2024 | 5,3500 | 6,5000 | 5,3500 | 5,7500 | 5,7500 | 37.400 |
| 18 apr 2024 | 7,0300 | 7,0500 | 5,0400 | 5,3700 | 5,3700 | 115.800 |
| 17 apr 2024 | 7,6200 | 7,6200 | 7,0500 | 7,2500 | 7,2500 | 83.200 |
| 16 apr 2024 | 7,8800 | 7,8800 | 7,5000 | 7,6500 | 7,6500 | 9.900 |
| 15 apr 2024 | 8,3400 | 8,4800 | 7,5000 | 7,8500 | 7,8500 | 48.200 |
| 12 apr 2024 | 8,4900 | 8,9000 | 8,2000 | 8,2100 | 8,2100 | 30.900 |
| 11 apr 2024 | 8,9000 | 9,1500 | 8,6100 | 8,6100 | 8,6100 | 30.900 |
| 10 apr 2024 | 8,4700 | 9,0100 | 8,2400 | 8,9200 | 8,9200 | 31.400 |
| 09 apr 2024 | 8,7000 | 9,5000 | 8,1870 | 8,6500 | 8,6500 | 22.400 |
| 08 apr 2024 | 8,0200 | 8,8790 | 8,0200 | 8,5300 | 8,5300 | 80.400 |
| 05 apr 2024 | 10,2000 | 10,3500 | 7,9000 | 8,0000 | 8,0000 | 125.500 |
| 04 apr 2024 | 10,7600 | 11,1900 | 10,0400 | 10,3500 | 10,3500 | 133.700 |
| 03 apr 2024 | 9,7900 | 10,8200 | 9,5090 | 10,5500 | 10,5500 | 104.900 |
| 02 apr 2024 | 9,6800 | 10,6000 | 9,3570 | 10,0200 | 10,0200 | 148.200 |
| 01 apr 2024 | 9,4800 | 10,3900 | 8,6000 | 9,6800 | 9,6800 | 221.400 |
| 28 mar 2024 | 8,7000 | 9,8700 | 8,5100 | 9,4900 | 9,4900 | 211.400 |
| 27 mar 2024 | 8,5800 | 9,3300 | 8,5300 | 8,7000 | 8,7000 | 171.100 |
| 26 mar 2024 | 7,5200 | 9,1500 | 7,4000 | 8,8500 | 8,8500 | 275.400 |
| 25 mar 2024 | 7,7400 | 8,1500 | 7,1000 | 7,7700 | 7,7700 | 132.800 |
| 22 mar 2024 | 8,0000 | 8,0000 | 7,3100 | 7,7500 | 7,7500 | 63.400 |
| 21 mar 2024 | 8,2900 | 8,3340 | 7,0400 | 8,0800 | 8,0800 | 267.100 |
| 20 mar 2024 | 9,6400 | 9,6400 | 7,7000 | 8,5000 | 8,5000 | 485.100 |
| 19 mar 2024 | 8,1500 | 11,9500 | 8,0400 | 9,6300 | 9,6300 | 7.424.100 |
| 18 mar 2024 | 7,1000 | 8,3400 | 7,0000 | 7,8400 | 7,8400 | 592.600 |
| 15 mar 2024 | 6,5000 | 7,5500 | 6,0900 | 7,1000 | 7,1000 | 2.050.300 |
| 14 mar 2024 | 5,6000 | 8,9300 | 5,6000 | 6,7700 | 6,7700 | 44.471.800 |
| 13 mar 2024 | 5,0200 | 5,1000 | 4,2700 | 4,3300 | 4,3300 | 125.700 |
| 12 mar 2024 | 6,2100 | 6,2100 | 5,1160 | 5,2000 | 5,2000 | 184.100 |
| 11 mar 2024 | 6,5000 | 6,8500 | 5,6200 | 6,3300 | 6,3300 | 495.100 |
| 08 mar 2024 | 6,6500 | 10,9800 | 6,4600 | 6,8800 | 6,8800 | 7.539.600 |
| 07 mar 2024 | 7,2000 | 7,7300 | 5,5200 | 6,9900 | 6,9900 | 3.117.300 |
| 06 mar 2024 | 3,2800 | 17,4900 | 2,6300 | 9,4900 | 9,4900 | 82.797.200 |
| 05 mar 2024 | 1,5800 | 1,6200 | 1,4000 | 1,4500 | 1,4500 | 3.500 |
| 04 mar 2024 | 1,5850 | 1,5900 | 1,5400 | 1,5400 | 1,5400 | 1.300 |
| 01 mar 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6050 | 1,6050 | 3.100 |
| 29 feb 2024 | 1,6500 | 1,6640 | 1,6490 | 1,6490 | 1,6490 | 1.400 |
| 28 feb 2024 | 1,7200 | 1,7400 | 1,6400 | 1,6650 | 1,6650 | 4.500 |
| 27 feb 2024 | 1,7000 | 1,7360 | 1,6400 | 1,6400 | 1,6400 | 3.000 |
| 26 feb 2024 | 1,6300 | 1,8100 | 1,6300 | 1,7700 | 1,7700 | 5.000 |
| 23 feb 2024 | 1,7700 | 1,7700 | 1,6800 | 1,6800 | 1,6800 | 800 |
| 22 feb 2024 | 1,7000 | 1,8250 | 1,6400 | 1,7360 | 1,7360 | 3.600 |
| 21 feb 2024 | 1,7000 | 1,8000 | 1,6380 | 1,7100 | 1,7100 | 2.600 |
| 20 feb 2024 | 1,8800 | 1,8800 | 1,6100 | 1,6200 | 1,6200 | 6.700 |
| 16 feb 2024 | 1,8000 | 1,9330 | 1,7800 | 1,8700 | 1,8700 | 8.200 |
| 15 feb 2024 | 1,6600 | 1,7900 | 1,6400 | 1,7900 | 1,7900 | 14.800 |
| 14 feb 2024 | 1,7400 | 1,7400 | 1,5990 | 1,6100 | 1,6100 | 4.500 |
| 13 feb 2024 | 1,5000 | 1,7500 | 1,5000 | 1,5860 | 1,5860 | 5.100 |
| 12 feb 2024 | 1,5970 | 1,7020 | 1,4800 | 1,5200 | 1,5200 | 5.400 |
| 09 feb 2024 | 1,4100 | 1,5000 | 1,3600 | 1,4600 | 1,4600 | 4.500 |
| 08 feb 2024 | 1,4000 | 1,4800 | 1,3800 | 1,3900 | 1,3900 | 28.600 |
| 07 feb 2024 | 1,4600 | 1,4700 | 1,3500 | 1,4000 | 1,4000 | 2.800 |
| 06 feb 2024 | 1,4500 | 1,4840 | 1,3500 | 1,4400 | 1,4400 | 5.100 |
| 05 feb 2024 | 1,5000 | 1,5600 | 1,4200 | 1,5600 | 1,5600 | 5.700 |
| 02 feb 2024 | 1,6100 | 1,6100 | 1,5300 | 1,5300 | 1,5300 | 2.800 |
| 01 feb 2024 | 1,6190 | 1,6190 | 1,5000 | 1,5000 | 1,5000 | 4.300 |
| 31 gen 2024 | 1,7000 | 1,7000 | 1,5100 | 1,6800 | 1,6800 | 1.900 |
| 30 gen 2024 | 1,6300 | 1,7470 | 1,5700 | 1,5700 | 1,5700 | 9.800 |
| 29 gen 2024 | 1,6200 | 1,8700 | 1,6000 | 1,6820 | 1,6820 | 9.000 |
| 26 gen 2024 | 1,5100 | 1,9600 | 1,4600 | 1,8000 | 1,8000 | 14.000 |
| 25 gen 2024 | 1,6500 | 1,6500 | 1,5000 | 1,5000 | 1,5000 | 4.200 |
| 24 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 23 gen 2024 | 1,7200 | 1,7200 | 1,6900 | 1,6900 | 1,6900 | 3.700 |
| 22 gen 2024 | 1,7200 | 1,7600 | 1,5900 | 1,7400 | 1,7400 | 13.800 |
| 19 gen 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 3.000 |
| 18 gen 2024 | 1,8800 | 1,8800 | 1,7800 | 1,7800 | 1,7800 | 1.000 |
| 17 gen 2024 | 1,7700 | 1,7800 | 1,7700 | 1,7800 | 1,7800 | 1.700 |
| 16 gen 2024 | 1,9700 | 2,0000 | 1,7000 | 1,7900 | 1,7900 | 5.500 |
| 12 gen 2024 | 1,9500 | 2,0400 | 1,9100 | 1,9800 | 1,9800 | 2.600 |
| 11 gen 2024 | 2,0190 | 2,1100 | 2,0000 | 2,0250 | 2,0250 | 9.400 |
| 10 gen 2024 | 2,2900 | 2,2900 | 2,0000 | 2,1100 | 2,1100 | 4.300 |
| 09 gen 2024 | 2,2200 | 2,2200 | 2,0500 | 2,2200 | 2,2200 | 11.800 |
| 08 gen 2024 | 2,1800 | 2,3190 | 2,0200 | 2,2200 | 2,2200 | 12.600 |
| 05 gen 2024 | 2,2900 | 2,2900 | 2,1520 | 2,2300 | 2,2300 | 3.100 |
| 04 gen 2024 | 2,1900 | 2,4640 | 2,0500 | 2,4640 | 2,4640 | 2.600 |
| 03 gen 2024 | 2,1920 | 2,1920 | 2,0500 | 2,0900 | 2,0900 | 2.200 |
| 02 gen 2024 | 2,3000 | 2,3000 | 2,0870 | 2,1900 | 2,1900 | 1.100 |
| 29 dic 2023 | 2,4240 | 2,4800 | 2,3100 | 2,4490 | 2,4490 | 6.400 |
| 28 dic 2023 | 2,5600 | 2,5600 | 2,3600 | 2,4900 | 2,4900 | 8.000 |
| 27 dic 2023 | 2,3500 | 2,6820 | 2,3500 | 2,5500 | 2,5500 | 50.100 |
| 26 dic 2023 | 2,1110 | 2,3600 | 2,1100 | 2,3300 | 2,3300 | 8.100 |
| 22 dic 2023 | 2,3900 | 2,3900 | 2,1000 | 2,1000 | 2,1000 | 1.400 |
| 21 dic 2023 | 2,1200 | 2,1900 | 2,0600 | 2,1900 | 2,1900 | 6.000 |
| 20 dic 2023 | 1,9800 | 2,2600 | 1,9800 | 2,0100 | 2,0100 | 5.700 |
| 19 dic 2023 | 2,2150 | 2,2150 | 1,9100 | 2,0400 | 2,0400 | 12.100 |
| 18 dic 2023 | 2,0300 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 2.100 |
| *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.