Italia markets closed
Dow Jones
39.515,75 +2,91 (+0,01%) Nasdaq
16.396,62 +55,75 (+0,34%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0801 +0,0029 (+0,27%) Bitcoin EUR
58.383,69 +1.481,02 (+2,60%) CMC Crypto 200
1.298,09 +37,89 (+3,01%)
Artelo Biosciences, Inc. (ARTL)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:02AM EDT. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 1,3501 | 1,3719 | 1,2700 | 1,2810 | 1,2810 | 26.664 |
| 10 mag 2024 | 1,3890 | 1,3900 | 1,2920 | 1,3400 | 1,3400 | 31.200 |
| 09 mag 2024 | 1,3900 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | 2.600 |
| 08 mag 2024 | 1,2950 | 1,3710 | 1,2900 | 1,3260 | 1,3260 | 8.400 |
| 07 mag 2024 | 1,3000 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 6.700 |
| 06 mag 2024 | 1,3500 | 1,4030 | 1,3150 | 1,3200 | 1,3200 | 12.600 |
| 03 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 5.100 |
| 02 mag 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3800 | 1,3800 | 4.500 |
| 01 mag 2024 | 1,3900 | 1,3900 | 1,2600 | 1,3000 | 1,3000 | 12.900 |
| 30 apr 2024 | 1,3200 | 1,3760 | 1,2800 | 1,3760 | 1,3760 | 12.100 |
| 29 apr 2024 | 1,3400 | 1,3700 | 1,3100 | 1,3300 | 1,3300 | 5.800 |
| 26 apr 2024 | 1,3600 | 1,3600 | 1,3110 | 1,3400 | 1,3400 | 5.700 |
| 25 apr 2024 | 1,3000 | 1,3640 | 1,3000 | 1,3400 | 1,3400 | 5.300 |
| 24 apr 2024 | 1,3100 | 1,3420 | 1,2800 | 1,3420 | 1,3420 | 5.400 |
| 23 apr 2024 | 1,3100 | 1,3400 | 1,2600 | 1,3100 | 1,3100 | 15.900 |
| 22 apr 2024 | 1,3800 | 1,3800 | 1,2900 | 1,3000 | 1,3000 | 3.600 |
| 19 apr 2024 | 1,3000 | 1,3900 | 1,2840 | 1,3150 | 1,3150 | 5.700 |
| 18 apr 2024 | 1,3100 | 1,3550 | 1,2500 | 1,2800 | 1,2800 | 14.200 |
| 17 apr 2024 | 1,4600 | 1,4600 | 1,2900 | 1,3150 | 1,3150 | 45.900 |
| 16 apr 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 3.000 |
| 15 apr 2024 | 1,5100 | 1,5100 | 1,4340 | 1,4340 | 1,4340 | 5.300 |
| 12 apr 2024 | 1,5500 | 1,5700 | 1,5100 | 1,5250 | 1,5250 | 9.200 |
| 11 apr 2024 | 1,4900 | 1,5790 | 1,4900 | 1,5790 | 1,5790 | 7.500 |
| 10 apr 2024 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | 1.900 |
| 09 apr 2024 | 1,5400 | 1,6000 | 1,5400 | 1,5800 | 1,5800 | 5.600 |
| 08 apr 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 3.200 |
| 05 apr 2024 | 1,4700 | 1,5750 | 1,4700 | 1,5490 | 1,5490 | 5.400 |
| 04 apr 2024 | 1,5300 | 1,5500 | 1,5030 | 1,5310 | 1,5310 | 6.800 |
| 03 apr 2024 | 1,4900 | 1,5300 | 1,4900 | 1,5200 | 1,5200 | 5.000 |
| 02 apr 2024 | 1,5400 | 1,5400 | 1,4660 | 1,5000 | 1,5000 | 5.300 |
| 01 apr 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5240 | 1,5240 | 7.800 |
| 28 mar 2024 | 1,5100 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 16.100 |
| 27 mar 2024 | 1,4770 | 1,4900 | 1,4400 | 1,4700 | 1,4700 | 11.000 |
| 26 mar 2024 | 1,4100 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 28.500 |
| 25 mar 2024 | 1,4500 | 1,5200 | 1,4500 | 1,5060 | 1,5060 | 5.400 |
| 22 mar 2024 | 1,4620 | 1,5200 | 1,4620 | 1,5200 | 1,5200 | 4.000 |
| 21 mar 2024 | 1,4500 | 1,5340 | 1,4500 | 1,5000 | 1,5000 | 23.300 |
| 20 mar 2024 | 1,5000 | 1,7000 | 1,4300 | 1,4700 | 1,4700 | 110.500 |
| 19 mar 2024 | 1,4400 | 1,5130 | 1,4300 | 1,5000 | 1,5000 | 6.400 |
| 18 mar 2024 | 1,4600 | 1,5220 | 1,4300 | 1,4700 | 1,4700 | 19.700 |
| 15 mar 2024 | 1,5300 | 1,5300 | 1,4400 | 1,4400 | 1,4400 | 15.900 |
| 14 mar 2024 | 1,5000 | 1,5300 | 1,4400 | 1,5000 | 1,5000 | 26.800 |
| 13 mar 2024 | 1,5050 | 1,5050 | 1,4500 | 1,4700 | 1,4700 | 16.800 |
| 12 mar 2024 | 1,5200 | 1,6170 | 1,4640 | 1,5250 | 1,5250 | 11.500 |
| 11 mar 2024 | 1,4900 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 2.600 |
| 08 mar 2024 | 1,4700 | 1,5300 | 1,4500 | 1,4950 | 1,4950 | 5.100 |
| 07 mar 2024 | 1,4500 | 1,4800 | 1,4000 | 1,4240 | 1,4240 | 12.300 |
| 06 mar 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4850 | 1,4850 | 6.600 |
| 05 mar 2024 | 1,5000 | 1,5390 | 1,4600 | 1,4700 | 1,4700 | 6.200 |
| 04 mar 2024 | 1,5450 | 1,5450 | 1,4600 | 1,4900 | 1,4900 | 8.600 |
| 01 mar 2024 | 1,5220 | 1,5300 | 1,4500 | 1,5060 | 1,5060 | 22.900 |
| 29 feb 2024 | 1,5200 | 1,6100 | 1,5200 | 1,5400 | 1,5400 | 6.400 |
| 28 feb 2024 | 1,5500 | 1,6360 | 1,5500 | 1,5500 | 1,5500 | 6.700 |
| 27 feb 2024 | 1,5000 | 1,6400 | 1,5000 | 1,5500 | 1,5500 | 9.100 |
| 26 feb 2024 | 1,5000 | 1,6550 | 1,5000 | 1,5100 | 1,5100 | 27.300 |
| 23 feb 2024 | 1,6700 | 1,6700 | 1,5500 | 1,5500 | 1,5500 | 17.400 |
| 22 feb 2024 | 1,6180 | 1,7190 | 1,6180 | 1,6800 | 1,6800 | 51.500 |
| 21 feb 2024 | 1,6400 | 1,6500 | 1,5980 | 1,6200 | 1,6200 | 14.500 |
| 20 feb 2024 | 1,6500 | 1,6700 | 1,5940 | 1,6600 | 1,6600 | 5.300 |
| 16 feb 2024 | 1,7230 | 1,7230 | 1,6400 | 1,6700 | 1,6700 | 8.100 |
| 15 feb 2024 | 1,5500 | 1,7300 | 1,5500 | 1,7300 | 1,7300 | 30.400 |
| 14 feb 2024 | 1,5200 | 1,7500 | 1,5200 | 1,6300 | 1,6300 | 76.900 |
| 13 feb 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 7.200 |
| 12 feb 2024 | 1,4100 | 1,5500 | 1,4100 | 1,5100 | 1,5100 | 40.700 |
| 09 feb 2024 | 1,3900 | 1,4450 | 1,3900 | 1,4400 | 1,4400 | 4.800 |
| 08 feb 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 26.700 |
| 07 feb 2024 | 1,3800 | 1,4050 | 1,3800 | 1,3980 | 1,3980 | 2.900 |
| 06 feb 2024 | 1,4070 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 5.200 |
| 05 feb 2024 | 1,3400 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 9.600 |
| 02 feb 2024 | 1,3800 | 1,4000 | 1,3510 | 1,3700 | 1,3700 | 13.100 |
| 01 feb 2024 | 1,3860 | 1,4290 | 1,3400 | 1,3600 | 1,3600 | 23.500 |
| 31 gen 2024 | 1,3700 | 1,4200 | 1,3650 | 1,4000 | 1,4000 | 10.300 |
| 30 gen 2024 | 1,3800 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 3.700 |
| 29 gen 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 6.100 |
| 26 gen 2024 | 1,3700 | 1,4600 | 1,3700 | 1,4600 | 1,4600 | 3.400 |
| 25 gen 2024 | 1,3920 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 4.800 |
| 24 gen 2024 | 1,3900 | 1,4500 | 1,3600 | 1,3600 | 1,3600 | 19.400 |
| 23 gen 2024 | 1,3900 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 8.700 |
| 22 gen 2024 | 1,4300 | 1,4600 | 1,3800 | 1,3900 | 1,3900 | 15.200 |
| 19 gen 2024 | 1,4400 | 1,4600 | 1,3600 | 1,4300 | 1,4300 | 28.800 |
| 18 gen 2024 | 1,5300 | 1,5300 | 1,4150 | 1,4200 | 1,4200 | 22.000 |
| 17 gen 2024 | 1,5500 | 1,5560 | 1,4850 | 1,5000 | 1,5000 | 11.400 |
| 16 gen 2024 | 1,4800 | 1,5400 | 1,4300 | 1,5200 | 1,5200 | 60.900 |
| 12 gen 2024 | 1,4550 | 1,4760 | 1,4200 | 1,4600 | 1,4600 | 9.500 |
| 11 gen 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4600 | 1,4600 | 15.200 |
| 10 gen 2024 | 1,4500 | 1,4660 | 1,4000 | 1,4600 | 1,4600 | 20.200 |
| 09 gen 2024 | 1,4600 | 1,4940 | 1,4120 | 1,4400 | 1,4400 | 17.200 |
| 08 gen 2024 | 1,5360 | 1,5360 | 1,4300 | 1,4800 | 1,4800 | 17.300 |
| 05 gen 2024 | 1,4700 | 1,5300 | 1,4200 | 1,4900 | 1,4900 | 27.000 |
| 04 gen 2024 | 1,5600 | 1,5600 | 1,4200 | 1,4400 | 1,4400 | 17.100 |
| 03 gen 2024 | 1,4200 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 8.200 |
| 02 gen 2024 | 1,4000 | 1,4900 | 1,3600 | 1,3800 | 1,3800 | 19.800 |
| 29 dic 2023 | 1,4000 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 14.000 |
| 28 dic 2023 | 1,3400 | 1,4300 | 1,3400 | 1,4030 | 1,4030 | 28.000 |
| 27 dic 2023 | 1,2900 | 1,3900 | 1,2900 | 1,3400 | 1,3400 | 23.400 |
| 26 dic 2023 | 1,3400 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | 21.700 |
| 22 dic 2023 | 1,3200 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 14.600 |
| 21 dic 2023 | 1,3100 | 1,3860 | 1,3000 | 1,3800 | 1,3800 | 6.700 |
| 20 dic 2023 | 1,3500 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 15.500 |
| 19 dic 2023 | 1,3100 | 1,4100 | 1,3000 | 1,3500 | 1,3500 | 8.600 |
| *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.