Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0703 +0,0047 (+0,44%) Bitcoin EUR
61.814,38 -539,34 (-0,86%) CMC Crypto 200
1.430,44 +15,68 (+1,11%)
Anavex Life Sciences Corp. (AVXL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 3,6900 | 3,9100 | 3,6700 | 3,6800 | 3,6800 | 1.344.400 |
| 22 apr 2024 | 3,8500 | 3,8500 | 3,6400 | 3,6800 | 3,6800 | 1.358.500 |
| 19 apr 2024 | 3,7600 | 3,8000 | 3,6000 | 3,7800 | 3,7800 | 2.083.600 |
| 18 apr 2024 | 4,0500 | 4,0800 | 3,7900 | 3,8000 | 3,8000 | 1.659.800 |
| 17 apr 2024 | 4,2000 | 4,2010 | 4,0200 | 4,0700 | 4,0700 | 1.337.400 |
| 16 apr 2024 | 4,1500 | 4,1900 | 4,0600 | 4,1200 | 4,1200 | 1.252.000 |
| 15 apr 2024 | 4,3100 | 4,3640 | 4,1750 | 4,2300 | 4,2300 | 1.089.900 |
| 12 apr 2024 | 4,4100 | 4,4660 | 4,1600 | 4,2950 | 4,2950 | 1.127.600 |
| 11 apr 2024 | 4,3000 | 4,5000 | 4,3000 | 4,4500 | 4,4500 | 803.800 |
| 10 apr 2024 | 4,2300 | 4,2950 | 4,1700 | 4,2900 | 4,2900 | 1.411.500 |
| 09 apr 2024 | 4,4000 | 4,4450 | 4,2900 | 4,3900 | 4,3900 | 975.700 |
| 08 apr 2024 | 4,4500 | 4,5100 | 4,3400 | 4,3900 | 4,3900 | 862.100 |
| 05 apr 2024 | 4,4500 | 4,5200 | 4,3400 | 4,4200 | 4,4200 | 1.115.100 |
| 04 apr 2024 | 4,6900 | 4,7020 | 4,4600 | 4,4800 | 4,4800 | 1.524.900 |
| 03 apr 2024 | 4,5200 | 4,7600 | 4,4550 | 4,6200 | 4,6200 | 1.077.100 |
| 02 apr 2024 | 4,8500 | 4,8650 | 4,5150 | 4,5400 | 4,5400 | 1.470.200 |
| 01 apr 2024 | 5,0800 | 5,0800 | 4,8750 | 5,0200 | 5,0200 | 819.500 |
| 28 mar 2024 | 5,0100 | 5,2000 | 4,9810 | 5,0900 | 5,0900 | 978.000 |
| 27 mar 2024 | 4,9100 | 5,1100 | 4,8000 | 5,0600 | 5,0600 | 932.800 |
| 26 mar 2024 | 4,6600 | 5,0300 | 4,6150 | 4,8400 | 4,8400 | 1.343.800 |
| 25 mar 2024 | 4,6600 | 4,7100 | 4,4800 | 4,5500 | 4,5500 | 1.354.600 |
| 22 mar 2024 | 5,0500 | 5,0800 | 4,6300 | 4,6600 | 4,6600 | 1.299.000 |
| 21 mar 2024 | 5,1900 | 5,2900 | 5,1000 | 5,1100 | 5,1100 | 1.097.300 |
| 20 mar 2024 | 4,8500 | 5,1200 | 4,8200 | 5,1200 | 5,1200 | 988.600 |
| 19 mar 2024 | 4,8500 | 4,9200 | 4,8000 | 4,8400 | 4,8400 | 1.530.200 |
| 18 mar 2024 | 5,1100 | 5,1500 | 4,8100 | 4,8200 | 4,8200 | 1.534.100 |
| 15 mar 2024 | 5,0900 | 5,2800 | 5,0800 | 5,1100 | 5,1100 | 6.456.900 |
| 14 mar 2024 | 5,3400 | 5,3600 | 5,0900 | 5,1400 | 5,1400 | 1.249.400 |
| 13 mar 2024 | 5,2700 | 5,5730 | 5,1850 | 5,3800 | 5,3800 | 1.302.700 |
| 12 mar 2024 | 5,2100 | 5,3000 | 5,0800 | 5,2000 | 5,2000 | 1.151.300 |
| 11 mar 2024 | 5,4300 | 5,5150 | 5,1600 | 5,1900 | 5,1900 | 1.446.300 |
| 08 mar 2024 | 5,2300 | 5,4800 | 5,2220 | 5,4500 | 5,4500 | 1.137.000 |
| 07 mar 2024 | 5,1000 | 5,3400 | 5,0300 | 5,1900 | 5,1900 | 1.393.900 |
| 06 mar 2024 | 5,0800 | 5,1100 | 4,9600 | 5,0200 | 5,0200 | 1.213.000 |
| 05 mar 2024 | 5,0500 | 5,1500 | 4,9600 | 4,9800 | 4,9800 | 913.500 |
| 04 mar 2024 | 5,3300 | 5,3500 | 4,9850 | 5,1100 | 5,1100 | 1.003.100 |
| 01 mar 2024 | 5,1900 | 5,4190 | 5,1250 | 5,2800 | 5,2800 | 990.100 |
| 29 feb 2024 | 5,4300 | 5,5080 | 5,1150 | 5,1400 | 5,1400 | 1.002.900 |
| 28 feb 2024 | 5,2600 | 5,3960 | 5,2100 | 5,3000 | 5,3000 | 811.500 |
| 27 feb 2024 | 5,0200 | 5,3700 | 4,9500 | 5,3300 | 5,3300 | 1.583.900 |
| 26 feb 2024 | 4,9500 | 5,0500 | 4,7950 | 4,9800 | 4,9800 | 1.609.300 |
| 23 feb 2024 | 5,0000 | 5,1400 | 4,8700 | 4,9200 | 4,9200 | 1.612.200 |
| 22 feb 2024 | 5,0700 | 5,1200 | 4,9500 | 5,0100 | 5,0100 | 1.862.200 |
| 21 feb 2024 | 5,3800 | 5,4400 | 5,0400 | 5,0800 | 5,0800 | 1.360.300 |
| 20 feb 2024 | 5,6000 | 5,6650 | 5,3200 | 5,3600 | 5,3600 | 1.083.000 |
| 16 feb 2024 | 5,7400 | 5,8200 | 5,6300 | 5,6700 | 5,6700 | 782.400 |
| 15 feb 2024 | 5,8800 | 5,9700 | 5,6400 | 5,8300 | 5,8300 | 861.800 |
| 14 feb 2024 | 5,6800 | 5,9100 | 5,5500 | 5,8400 | 5,8400 | 706.800 |
| 13 feb 2024 | 5,9400 | 5,9500 | 5,5200 | 5,5750 | 5,5750 | 1.175.400 |
| 12 feb 2024 | 5,8200 | 6,1500 | 5,8110 | 6,1400 | 6,1400 | 972.900 |
| 09 feb 2024 | 5,7700 | 5,8300 | 5,6500 | 5,7800 | 5,7800 | 830.600 |
| 08 feb 2024 | 5,6600 | 5,8000 | 5,5300 | 5,6900 | 5,6900 | 1.129.300 |
| 07 feb 2024 | 5,9400 | 6,0200 | 5,4700 | 5,5900 | 5,5900 | 1.557.900 |
| 06 feb 2024 | 5,3100 | 5,7900 | 5,3000 | 5,7900 | 5,7900 | 1.580.400 |
| 05 feb 2024 | 5,6900 | 5,7100 | 5,2900 | 5,3600 | 5,3600 | 1.814.300 |
| 02 feb 2024 | 6,0400 | 6,1100 | 5,7030 | 5,7300 | 5,7300 | 1.623.900 |
| 01 feb 2024 | 6,0000 | 6,1500 | 5,8700 | 6,1500 | 6,1500 | 810.200 |
| 31 gen 2024 | 6,2700 | 6,3610 | 5,9700 | 5,9700 | 5,9700 | 1.046.300 |
| 30 gen 2024 | 6,6700 | 6,6700 | 6,2900 | 6,2900 | 6,2900 | 1.027.400 |
| 29 gen 2024 | 6,3400 | 6,8190 | 6,2500 | 6,7500 | 6,7500 | 976.900 |
| 26 gen 2024 | 6,7300 | 6,8990 | 6,3100 | 6,3300 | 6,3300 | 1.022.500 |
| 25 gen 2024 | 6,5800 | 6,7290 | 6,4800 | 6,6400 | 6,6400 | 771.600 |
| 24 gen 2024 | 6,7300 | 6,8300 | 6,5700 | 6,5800 | 6,5800 | 849.800 |
| 23 gen 2024 | 6,7000 | 6,8000 | 6,4700 | 6,6000 | 6,6000 | 738.700 |
| 22 gen 2024 | 6,0900 | 6,6200 | 6,0900 | 6,6000 | 6,6000 | 1.334.400 |
| 19 gen 2024 | 6,0100 | 6,1000 | 5,8000 | 6,0500 | 6,0500 | 1.209.900 |
| 18 gen 2024 | 6,1000 | 6,1000 | 5,9000 | 6,0100 | 6,0100 | 730.100 |
| 17 gen 2024 | 5,8700 | 6,0650 | 5,7500 | 6,0500 | 6,0500 | 791.200 |
| 16 gen 2024 | 5,9600 | 6,0110 | 5,7850 | 5,9800 | 5,9800 | 1.276.500 |
| 12 gen 2024 | 6,0300 | 6,2000 | 5,9100 | 5,9900 | 5,9900 | 1.365.400 |
| 11 gen 2024 | 6,2000 | 6,2000 | 5,9500 | 6,0100 | 6,0100 | 1.565.500 |
| 10 gen 2024 | 6,4000 | 6,5400 | 6,1900 | 6,2500 | 6,2500 | 1.163.200 |
| 09 gen 2024 | 6,4600 | 6,5350 | 6,3400 | 6,4100 | 6,4100 | 1.115.000 |
| 08 gen 2024 | 5,9400 | 6,5600 | 5,8300 | 6,5600 | 6,5600 | 2.041.900 |
| 05 gen 2024 | 6,1500 | 6,1800 | 5,9400 | 6,0100 | 6,0100 | 2.443.600 |
| 04 gen 2024 | 6,5900 | 6,8500 | 6,2100 | 6,2900 | 6,2900 | 2.533.200 |
| 03 gen 2024 | 6,0900 | 6,9320 | 6,0000 | 6,5300 | 6,5300 | 3.363.000 |
| 02 gen 2024 | 5,9000 | 6,9500 | 5,7900 | 6,0450 | 6,0450 | 9.264.800 |
| 29 dic 2023 | 9,5800 | 9,5800 | 9,2600 | 9,3100 | 9,3100 | 1.014.600 |
| 28 dic 2023 | 9,9100 | 10,0660 | 9,4400 | 9,6000 | 9,6000 | 1.269.300 |
| 27 dic 2023 | 9,4200 | 9,9100 | 9,3600 | 9,9100 | 9,9100 | 1.380.100 |
| 26 dic 2023 | 9,0800 | 9,4800 | 8,9400 | 9,3800 | 9,3800 | 1.240.500 |
| 22 dic 2023 | 8,8300 | 9,4000 | 8,8000 | 8,9500 | 8,9500 | 1.267.300 |
| 21 dic 2023 | 9,3250 | 9,3410 | 8,5000 | 8,7500 | 8,7500 | 1.977.500 |
| 20 dic 2023 | 9,9500 | 10,2100 | 8,7500 | 8,8500 | 8,8500 | 2.575.000 |
| 19 dic 2023 | 9,0000 | 10,4500 | 8,9310 | 9,9500 | 9,9500 | 4.297.200 |
| 18 dic 2023 | 8,9500 | 9,1300 | 8,6990 | 8,7900 | 8,7900 | 1.007.700 |
| 15 dic 2023 | 8,8700 | 9,0000 | 8,6900 | 8,8400 | 8,8400 | 1.812.800 |
| 14 dic 2023 | 8,6000 | 8,9000 | 8,6000 | 8,7800 | 8,7800 | 1.331.200 |
| 13 dic 2023 | 7,9000 | 8,4500 | 7,8400 | 8,4500 | 8,4500 | 1.138.600 |
| 12 dic 2023 | 7,8500 | 8,0300 | 7,7900 | 7,8900 | 7,8900 | 851.800 |
| 11 dic 2023 | 8,0100 | 8,0200 | 7,6600 | 7,9100 | 7,9100 | 711.900 |
| 08 dic 2023 | 8,1200 | 8,2400 | 7,9300 | 7,9600 | 7,9600 | 694.700 |
| 07 dic 2023 | 8,0200 | 8,1900 | 7,9200 | 8,1300 | 8,1300 | 815.000 |
| 06 dic 2023 | 8,0900 | 8,1900 | 7,9150 | 8,0100 | 8,0100 | 834.600 |
| 05 dic 2023 | 8,1500 | 8,1700 | 7,9300 | 7,9500 | 7,9500 | 965.600 |
| 04 dic 2023 | 7,6100 | 8,3200 | 7,5800 | 8,2000 | 8,2000 | 1.337.000 |
| 01 dic 2023 | 7,1500 | 7,6200 | 7,0100 | 7,5700 | 7,5700 | 1.070.200 |
| 30 nov 2023 | 7,2700 | 7,4200 | 7,0720 | 7,2100 | 7,2100 | 1.182.400 |
| 29 nov 2023 | 6,8800 | 7,2300 | 6,8300 | 7,0900 | 7,0900 | 1.148.600 |
| *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.