Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.303,90 +218,10 (+0,57%) Nasdaq
15.952,82 +341,06 (+2,18%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,75 +0,18 (+0,22%) Bitcoin EUR
59.782,44 -578,30 (-0,96%)
180 Life Sciences Corp. (ATNF)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:16PM EDT. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,7950 | 1,8500 | 1,7700 | 1,8500 | 1,8500 | 18.421 |
| 25 apr 2024 | 1,7000 | 1,8180 | 1,6800 | 1,7690 | 1,7690 | 15.900 |
| 24 apr 2024 | 1,9300 | 1,9500 | 1,7600 | 1,8200 | 1,8200 | 16.700 |
| 23 apr 2024 | 1,7700 | 2,0700 | 1,7700 | 1,9000 | 1,9000 | 48.200 |
| 22 apr 2024 | 1,7600 | 2,0000 | 1,7600 | 1,8000 | 1,8000 | 31.800 |
| 19 apr 2024 | 1,8010 | 1,9400 | 1,8000 | 1,8200 | 1,8200 | 19.800 |
| 18 apr 2024 | 1,7500 | 2,0600 | 1,7200 | 1,8300 | 1,8300 | 90.600 |
| 17 apr 2024 | 1,4700 | 1,9900 | 1,4700 | 1,9100 | 1,9100 | 308.600 |
| 16 apr 2024 | 1,9200 | 2,3100 | 1,3300 | 1,4800 | 1,4800 | 508.200 |
| 15 apr 2024 | 2,2200 | 2,2200 | 2,0100 | 2,0350 | 2,0350 | 21.800 |
| 12 apr 2024 | 2,2400 | 2,3480 | 2,1070 | 2,1600 | 2,1600 | 21.000 |
| 11 apr 2024 | 2,4900 | 2,5800 | 2,2200 | 2,2200 | 2,2200 | 22.500 |
| 10 apr 2024 | 2,4550 | 2,4600 | 2,2500 | 2,4600 | 2,4600 | 25.900 |
| 09 apr 2024 | 2,3100 | 2,5290 | 2,1660 | 2,3200 | 2,3200 | 30.800 |
| 08 apr 2024 | 2,2000 | 2,4000 | 2,1730 | 2,3150 | 2,3150 | 51.300 |
| 05 apr 2024 | 2,5000 | 2,5000 | 2,2000 | 2,2300 | 2,2300 | 19.800 |
| 04 apr 2024 | 2,3200 | 2,4200 | 2,1600 | 2,1900 | 2,1900 | 40.500 |
| 03 apr 2024 | 2,0600 | 2,6000 | 2,0600 | 2,2600 | 2,2600 | 101.500 |
| 02 apr 2024 | 2,3000 | 2,3500 | 2,0300 | 2,1000 | 2,1000 | 35.600 |
| 01 apr 2024 | 2,2400 | 2,3300 | 2,0600 | 2,2000 | 2,2000 | 94.500 |
| 28 mar 2024 | 2,1050 | 3,0000 | 1,9500 | 2,3300 | 2,3300 | 627.000 |
| 27 mar 2024 | 1,8800 | 2,0400 | 1,8050 | 2,0100 | 2,0100 | 216.400 |
| 26 mar 2024 | 2,1000 | 2,1700 | 1,8550 | 1,9600 | 1,9600 | 61.500 |
| 25 mar 2024 | 2,6500 | 2,6600 | 2,0500 | 2,1100 | 2,1100 | 149.200 |
| 22 mar 2024 | 3,4500 | 3,7000 | 2,6100 | 2,7700 | 2,7700 | 335.200 |
| 21 mar 2024 | 3,2200 | 3,5000 | 3,2200 | 3,4800 | 3,4800 | 69.800 |
| 20 mar 2024 | 3,1500 | 3,4700 | 3,0500 | 3,3100 | 3,3100 | 108.400 |
| 19 mar 2024 | 3,3000 | 3,3650 | 3,1200 | 3,2200 | 3,2200 | 41.100 |
| 18 mar 2024 | 3,4200 | 3,6600 | 3,3000 | 3,3800 | 3,3800 | 110.800 |
| 15 mar 2024 | 3,5200 | 3,6700 | 3,4000 | 3,5000 | 3,5000 | 64.400 |
| 14 mar 2024 | 3,6100 | 3,7900 | 3,5100 | 3,5800 | 3,5800 | 127.300 |
| 13 mar 2024 | 3,5700 | 3,8300 | 3,3500 | 3,5800 | 3,5800 | 182.800 |
| 12 mar 2024 | 3,5600 | 4,3900 | 3,4200 | 4,0200 | 4,0200 | 520.900 |
| 11 mar 2024 | 3,8000 | 4,0000 | 3,5000 | 3,8800 | 3,8800 | 1.193.900 |
| 08 mar 2024 | 4,1100 | 4,1200 | 3,5200 | 3,5300 | 3,5300 | 150.200 |
| 07 mar 2024 | 3,7800 | 4,3000 | 3,7600 | 4,1200 | 4,1200 | 228.200 |
| 06 mar 2024 | 3,7700 | 4,1500 | 3,6100 | 3,7000 | 3,7000 | 104.700 |
| 05 mar 2024 | 3,3700 | 4,0050 | 3,3700 | 3,8400 | 3,8400 | 164.200 |
| 04 mar 2024 | 3,2700 | 3,4600 | 3,1300 | 3,3920 | 3,3920 | 37.000 |
| 01 mar 2024 | 3,4200 | 3,4900 | 3,1930 | 3,2300 | 3,2300 | 49.400 |
| 29 feb 2024 | 3,1200 | 3,8600 | 3,0900 | 3,5200 | 3,5200 | 95.100 |
| 28 feb 2024 | 3,4200 | 3,9000 | 3,0000 | 3,1500 | 3,1500 | 143.000 |
| 28 feb 2024 | 1:19 Frazionamento azionario | |||||
| 27 feb 2024 | 3,7430 | 4,0850 | 3,5150 | 3,7050 | 3,7050 | 40.795 |
| 26 feb 2024 | 3,7430 | 3,8950 | 3,6100 | 3,8000 | 3,8000 | 28.711 |
| 23 feb 2024 | 3,5530 | 3,8000 | 3,4390 | 3,6100 | 3,6100 | 84.316 |
| 22 feb 2024 | 3,9900 | 3,9900 | 3,5910 | 3,7050 | 3,7050 | 10.163 |
| 21 feb 2024 | 3,9900 | 4,0850 | 3,6100 | 3,6290 | 3,6290 | 29.184 |
| 20 feb 2024 | 3,9900 | 4,7500 | 3,8000 | 4,0850 | 4,0850 | 37.937 |
| 16 feb 2024 | 3,8000 | 3,9900 | 3,7430 | 3,8950 | 3,8950 | 4.647 |
| 15 feb 2024 | 3,8000 | 3,9900 | 3,7050 | 3,9900 | 3,9900 | 16.026 |
| 14 feb 2024 | 4,1800 | 4,1800 | 3,8570 | 3,9900 | 3,9900 | 8.147 |
| 13 feb 2024 | 3,9900 | 4,1990 | 3,8000 | 3,9900 | 3,9900 | 15.295 |
| 12 feb 2024 | 3,7050 | 4,1610 | 3,7050 | 3,9900 | 3,9900 | 10.358 |
| 09 feb 2024 | 3,8760 | 3,9520 | 3,6670 | 3,8190 | 3,8190 | 6.221 |
| 08 feb 2024 | 4,0470 | 4,0470 | 3,6290 | 3,9710 | 3,9710 | 5.642 |
| 07 feb 2024 | 3,9710 | 3,9710 | 3,6480 | 3,6860 | 3,6860 | 3.495 |
| 06 feb 2024 | 3,6860 | 3,8760 | 3,6290 | 3,6860 | 3,6860 | 3.068 |
| 05 feb 2024 | 3,8000 | 3,9520 | 3,6100 | 3,7050 | 3,7050 | 5.721 |
| 02 feb 2024 | 3,7810 | 3,8760 | 3,6480 | 3,8760 | 3,8760 | 5.932 |
| 01 feb 2024 | 3,8000 | 3,9140 | 3,4580 | 3,8000 | 3,8000 | 11.621 |
| 31 gen 2024 | 4,0090 | 4,1040 | 3,8000 | 4,0660 | 4,0660 | 12.526 |
| 30 gen 2024 | 4,1230 | 4,1610 | 3,8190 | 3,8950 | 3,8950 | 6.221 |
| 29 gen 2024 | 4,3700 | 4,3700 | 3,9900 | 3,9900 | 3,9900 | 13.584 |
| 26 gen 2024 | 4,0280 | 4,5600 | 4,0280 | 4,3700 | 4,3700 | 20.000 |
| 25 gen 2024 | 4,2180 | 4,3320 | 3,9900 | 4,1420 | 4,1420 | 5.474 |
| 24 gen 2024 | 4,0850 | 4,3700 | 3,9900 | 4,1420 | 4,1420 | 16.479 |
| 23 gen 2024 | 4,1800 | 4,4650 | 3,9900 | 4,0090 | 4,0090 | 16.363 |
| 22 gen 2024 | 3,9140 | 4,0660 | 3,8000 | 3,9900 | 3,9900 | 17.953 |
| 19 gen 2024 | 3,6860 | 3,8950 | 3,6480 | 3,8950 | 3,8950 | 9.374 |
| 18 gen 2024 | 3,6100 | 3,8950 | 3,5150 | 3,6480 | 3,6480 | 16.242 |
| 17 gen 2024 | 3,6100 | 3,9520 | 3,6100 | 3,6100 | 3,6100 | 11.516 |
| 16 gen 2024 | 3,6100 | 3,9520 | 3,5150 | 3,8000 | 3,8000 | 20.963 |
| 12 gen 2024 | 4,1420 | 4,1420 | 3,8000 | 3,8380 | 3,8380 | 34.358 |
| 11 gen 2024 | 4,3700 | 4,5220 | 4,0280 | 4,2560 | 4,2560 | 77.389 |
| 10 gen 2024 | 4,0850 | 5,8900 | 3,8570 | 5,7000 | 5,7000 | 309.695 |
| 09 gen 2024 | 4,0280 | 4,1990 | 3,7620 | 4,1800 | 4,1800 | 42.747 |
| 08 gen 2024 | 3,4010 | 3,9140 | 3,2300 | 3,7810 | 3,7810 | 35.611 |
| 05 gen 2024 | 3,7430 | 3,8190 | 3,4390 | 3,4960 | 3,4960 | 78.668 |
| 04 gen 2024 | 4,2940 | 4,4080 | 3,8950 | 4,1610 | 4,1610 | 1.136.926 |
| 03 gen 2024 | 3,9520 | 4,0470 | 3,6100 | 3,8950 | 3,8950 | 11.500 |
| 02 gen 2024 | 3,9140 | 4,1800 | 3,8000 | 3,9140 | 3,9140 | 6.674 |
| 29 dic 2023 | 3,9900 | 4,2180 | 3,8190 | 4,0660 | 4,0660 | 18.521 |
| 28 dic 2023 | 3,8950 | 4,0850 | 3,6100 | 4,0090 | 4,0090 | 19.379 |
| 27 dic 2023 | 3,5720 | 4,3510 | 3,4390 | 3,9520 | 3,9520 | 73.895 |
| 26 dic 2023 | 3,6100 | 3,7050 | 3,4010 | 3,5910 | 3,5910 | 18.095 |
| 22 dic 2023 | 3,3250 | 3,7240 | 3,2300 | 3,5340 | 3,5340 | 30.142 |
| 21 dic 2023 | 3,4200 | 3,4200 | 3,0780 | 3,2110 | 3,2110 | 14.584 |
| 20 dic 2023 | 3,2300 | 3,5720 | 3,2300 | 3,3630 | 3,3630 | 9.700 |
| 19 dic 2023 | 3,1160 | 3,3820 | 3,0400 | 3,3060 | 3,3060 | 8.247 |
| 18 dic 2023 | 3,3630 | 3,3820 | 2,8500 | 3,2110 | 3,2110 | 46.358 |
| 15 dic 2023 | 3,9710 | 3,9710 | 3,2300 | 3,5720 | 3,5720 | 55.447 |
| 14 dic 2023 | 3,8000 | 4,3700 | 3,6290 | 3,9710 | 3,9710 | 46.516 |
| 13 dic 2023 | 3,5910 | 4,8640 | 3,5720 | 3,8190 | 3,8190 | 205.900 |
| 12 dic 2023 | 3,6480 | 3,8380 | 3,4580 | 3,5720 | 3,5720 | 23.232 |
| 11 dic 2023 | 4,5410 | 4,5410 | 3,3250 | 3,7430 | 3,7430 | 64.563 |
| 08 dic 2023 | 4,3890 | 4,6550 | 4,1800 | 4,5220 | 4,5220 | 16.084 |
| 07 dic 2023 | 4,6550 | 4,7500 | 4,2750 | 4,5600 | 4,5600 | 38.000 |
| 06 dic 2023 | 4,9400 | 5,3200 | 4,2750 | 4,6740 | 4,6740 | 80.605 |
| 05 dic 2023 | 5,4910 | 5,5100 | 4,7500 | 5,0350 | 5,0350 | 53.600 |
| *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.