Italia markets open in 5 hours 15 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.901,28 -558,80 (-1,45%) EUR/USD
1,0710 +0,0009 (+0,09%) Bitcoin EUR
60.102,77 -2.333,11 (-3,74%) CMC Crypto 200
1.394,41 -29,69 (-2,08%)
Aspira Women's Health Inc. (AWH)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 3,3500 | 3,4000 | 3,3500 | 3,4000 | 3,4000 | 4.500 |
| 23 apr 2024 | 3,5100 | 3,5200 | 3,3900 | 3,3900 | 3,3900 | 7.800 |
| 22 apr 2024 | 3,5500 | 3,5700 | 3,4500 | 3,5000 | 3,5000 | 5.400 |
| 19 apr 2024 | 3,5600 | 3,5600 | 3,4200 | 3,4900 | 3,4900 | 7.000 |
| 18 apr 2024 | 3,5600 | 3,5700 | 3,4000 | 3,5300 | 3,5300 | 7.800 |
| 17 apr 2024 | 3,3000 | 3,4900 | 3,2500 | 3,4900 | 3,4900 | 13.700 |
| 16 apr 2024 | 3,2800 | 3,6300 | 3,2800 | 3,4500 | 3,4500 | 10.400 |
| 15 apr 2024 | 3,4900 | 3,4900 | 3,2600 | 3,3900 | 3,3900 | 10.000 |
| 12 apr 2024 | 3,1800 | 3,4500 | 3,1700 | 3,4500 | 3,4500 | 24.400 |
| 11 apr 2024 | 3,2100 | 3,4900 | 3,1000 | 3,2200 | 3,2200 | 28.700 |
| 10 apr 2024 | 3,1100 | 3,4400 | 3,1000 | 3,2200 | 3,2200 | 23.900 |
| 09 apr 2024 | 2,8100 | 3,2000 | 2,5100 | 3,1000 | 3,1000 | 77.800 |
| 08 apr 2024 | 2,6600 | 3,1000 | 2,6000 | 2,8200 | 2,8200 | 77.400 |
| 05 apr 2024 | 2,7700 | 2,7700 | 2,5500 | 2,6400 | 2,6400 | 37.500 |
| 04 apr 2024 | 2,9000 | 2,9000 | 2,7000 | 2,7000 | 2,7000 | 28.100 |
| 03 apr 2024 | 2,8700 | 2,9800 | 2,7500 | 2,8000 | 2,8000 | 30.400 |
| 02 apr 2024 | 3,0400 | 3,0400 | 2,7100 | 2,7400 | 2,7400 | 22.200 |
| 01 apr 2024 | 3,1000 | 3,1000 | 2,9500 | 2,9900 | 2,9900 | 19.600 |
| 28 mar 2024 | 3,6800 | 3,6800 | 2,9100 | 3,1000 | 3,1000 | 38.700 |
| 27 mar 2024 | 3,5000 | 3,5100 | 3,3000 | 3,4300 | 3,4300 | 24.800 |
| 26 mar 2024 | 3,6000 | 3,6100 | 3,3500 | 3,5000 | 3,5000 | 21.500 |
| 25 mar 2024 | 3,7500 | 3,7500 | 3,4800 | 3,5600 | 3,5600 | 19.200 |
| 22 mar 2024 | 3,6000 | 3,7200 | 3,5100 | 3,6500 | 3,6500 | 14.000 |
| 21 mar 2024 | 3,5900 | 3,8100 | 3,3000 | 3,6100 | 3,6100 | 52.100 |
| 20 mar 2024 | 3,5000 | 3,5000 | 3,4200 | 3,4800 | 3,4800 | 6.700 |
| 19 mar 2024 | 3,5600 | 3,7000 | 3,2600 | 3,5500 | 3,5500 | 81.100 |
| 18 mar 2024 | 3,6500 | 3,8100 | 3,5400 | 3,6500 | 3,6500 | 14.600 |
| 15 mar 2024 | 3,7000 | 3,7000 | 3,5800 | 3,6000 | 3,6000 | 10.200 |
| 14 mar 2024 | 3,6800 | 3,7500 | 3,4700 | 3,6800 | 3,6800 | 11.800 |
| 13 mar 2024 | 3,7600 | 3,7600 | 3,5500 | 3,6700 | 3,6700 | 16.800 |
| 12 mar 2024 | 3,7600 | 3,9200 | 3,4000 | 3,6600 | 3,6600 | 60.300 |
| 11 mar 2024 | 3,6200 | 3,9200 | 3,5000 | 3,7300 | 3,7300 | 15.400 |
| 08 mar 2024 | 3,7100 | 3,8000 | 3,6500 | 3,6600 | 3,6600 | 6.600 |
| 07 mar 2024 | 3,9100 | 3,9100 | 3,7000 | 3,7400 | 3,7400 | 24.700 |
| 06 mar 2024 | 3,9000 | 3,9900 | 3,7200 | 3,8200 | 3,8200 | 7.000 |
| 05 mar 2024 | 3,8900 | 3,9100 | 3,6000 | 3,8800 | 3,8800 | 22.800 |
| 04 mar 2024 | 4,0000 | 4,0000 | 3,7800 | 3,9300 | 3,9300 | 15.600 |
| 01 mar 2024 | 3,9500 | 4,2900 | 3,8800 | 4,0000 | 4,0000 | 41.600 |
| 29 feb 2024 | 3,8600 | 4,0000 | 3,7700 | 3,9500 | 3,9500 | 17.400 |
| 28 feb 2024 | 3,6600 | 4,0500 | 3,6600 | 3,8500 | 3,8500 | 24.100 |
| 27 feb 2024 | 4,2300 | 4,3000 | 3,9400 | 4,0500 | 4,0500 | 27.100 |
| 26 feb 2024 | 4,4300 | 4,4300 | 4,0100 | 4,1200 | 4,1200 | 12.500 |
| 23 feb 2024 | 4,4300 | 4,4700 | 4,2500 | 4,4600 | 4,4600 | 14.100 |
| 22 feb 2024 | 4,7200 | 4,7200 | 4,2600 | 4,4100 | 4,4100 | 18.700 |
| 21 feb 2024 | 4,9800 | 4,9800 | 4,5400 | 4,6600 | 4,6600 | 17.900 |
| 20 feb 2024 | 4,8400 | 4,9600 | 4,7000 | 4,9600 | 4,9600 | 10.200 |
| 16 feb 2024 | 4,8200 | 5,0000 | 4,5500 | 4,8300 | 4,8300 | 23.700 |
| 15 feb 2024 | 4,6700 | 4,9100 | 4,5600 | 4,7300 | 4,7300 | 23.000 |
| 14 feb 2024 | 4,5000 | 4,9700 | 4,4300 | 4,8700 | 4,8700 | 18.700 |
| 13 feb 2024 | 4,5900 | 4,9800 | 4,4500 | 4,6300 | 4,6300 | 17.600 |
| 12 feb 2024 | 4,8100 | 4,9400 | 4,6000 | 4,7500 | 4,7500 | 18.100 |
| 09 feb 2024 | 4,7700 | 4,9700 | 4,4000 | 4,8100 | 4,8100 | 43.400 |
| 08 feb 2024 | 4,4500 | 4,7800 | 4,3800 | 4,6700 | 4,6700 | 26.400 |
| 07 feb 2024 | 4,7000 | 4,7000 | 4,2200 | 4,3100 | 4,3100 | 19.000 |
| 06 feb 2024 | 4,7500 | 4,9000 | 4,2700 | 4,5800 | 4,5800 | 25.200 |
| 05 feb 2024 | 5,2000 | 5,2000 | 4,7100 | 4,8000 | 4,8000 | 28.700 |
| 02 feb 2024 | 5,3200 | 5,3400 | 4,9000 | 5,2700 | 5,2700 | 29.700 |
| 01 feb 2024 | 5,3600 | 5,4500 | 5,0200 | 5,2700 | 5,2700 | 19.400 |
| 31 gen 2024 | 5,4300 | 5,6200 | 5,1600 | 5,4000 | 5,4000 | 21.600 |
| 30 gen 2024 | 5,6300 | 5,6500 | 5,0200 | 5,3500 | 5,3500 | 32.400 |
| 29 gen 2024 | 5,2900 | 5,6300 | 4,9400 | 5,6300 | 5,6300 | 50.400 |
| 26 gen 2024 | 4,4400 | 5,3700 | 4,4000 | 5,2900 | 5,2900 | 83.700 |
| 25 gen 2024 | 4,1400 | 4,3700 | 4,0000 | 4,2900 | 4,2900 | 60.900 |
| 24 gen 2024 | 4,4500 | 4,4500 | 3,8600 | 4,1300 | 4,1300 | 73.700 |
| 23 gen 2024 | 4,4300 | 4,5300 | 3,9500 | 4,4000 | 4,4000 | 112.300 |
| 22 gen 2024 | 4,5000 | 4,5800 | 4,0800 | 4,4400 | 4,4400 | 126.000 |
| 19 gen 2024 | 4,5100 | 4,5100 | 4,1100 | 4,4600 | 4,4600 | 47.300 |
| 18 gen 2024 | 4,2300 | 4,7000 | 4,0100 | 4,5300 | 4,5300 | 43.600 |
| 17 gen 2024 | 4,8300 | 4,8400 | 4,4100 | 4,7100 | 4,7100 | 32.900 |
| 16 gen 2024 | 5,0400 | 5,0400 | 4,7100 | 4,9100 | 4,9100 | 17.500 |
| 12 gen 2024 | 4,9100 | 5,2300 | 4,7700 | 4,9000 | 4,9000 | 41.200 |
| 11 gen 2024 | 4,9800 | 5,1300 | 4,7500 | 4,9000 | 4,9000 | 39.100 |
| 10 gen 2024 | 4,6300 | 5,3000 | 4,5100 | 4,9900 | 4,9900 | 86.200 |
| 09 gen 2024 | 4,4500 | 4,7200 | 4,2100 | 4,6200 | 4,6200 | 27.300 |
| 08 gen 2024 | 4,4500 | 4,5400 | 4,3000 | 4,5400 | 4,5400 | 14.900 |
| 05 gen 2024 | 4,2500 | 4,4300 | 4,2200 | 4,4300 | 4,4300 | 42.100 |
| 04 gen 2024 | 4,2700 | 4,4400 | 4,0800 | 4,4300 | 4,4300 | 29.900 |
| 03 gen 2024 | 4,1700 | 4,2700 | 3,9200 | 4,2700 | 4,2700 | 23.900 |
| 02 gen 2024 | 4,0700 | 4,1900 | 3,8300 | 4,1800 | 4,1800 | 32.900 |
| 29 dic 2023 | 4,1700 | 4,3500 | 3,8900 | 4,0800 | 4,0800 | 97.900 |
| 28 dic 2023 | 3,7800 | 4,5000 | 3,7500 | 4,1200 | 4,1200 | 127.800 |
| 27 dic 2023 | 3,3500 | 3,8300 | 3,3400 | 3,7700 | 3,7700 | 62.700 |
| 26 dic 2023 | 2,8600 | 3,3900 | 2,8100 | 3,3800 | 3,3800 | 141.800 |
| 22 dic 2023 | 2,5500 | 2,8900 | 2,5500 | 2,8900 | 2,8900 | 65.100 |
| 21 dic 2023 | 2,6500 | 2,6900 | 2,4900 | 2,5400 | 2,5400 | 51.500 |
| 20 dic 2023 | 2,6000 | 2,7400 | 2,5800 | 2,6200 | 2,6200 | 61.700 |
| 19 dic 2023 | 2,6300 | 2,7400 | 2,6000 | 2,6300 | 2,6300 | 50.200 |
| 18 dic 2023 | 2,7100 | 2,7800 | 2,5900 | 2,6500 | 2,6500 | 25.500 |
| 15 dic 2023 | 2,7500 | 2,8000 | 2,6500 | 2,7300 | 2,7300 | 42.400 |
| 14 dic 2023 | 2,9000 | 2,9000 | 2,6500 | 2,7500 | 2,7500 | 162.900 |
| 13 dic 2023 | 3,1500 | 3,1800 | 2,8200 | 2,8200 | 2,8200 | 52.600 |
| 12 dic 2023 | 3,1700 | 3,3000 | 3,0000 | 3,0900 | 3,0900 | 37.800 |
| 11 dic 2023 | 3,6800 | 3,6900 | 3,2000 | 3,2000 | 3,2000 | 21.600 |
| 08 dic 2023 | 3,8000 | 3,8500 | 3,4000 | 3,6300 | 3,6300 | 48.800 |
| 07 dic 2023 | 3,4000 | 4,0000 | 3,4000 | 3,7800 | 3,7800 | 45.900 |
| 06 dic 2023 | 3,1800 | 3,3900 | 3,1800 | 3,3500 | 3,3500 | 77.500 |
| 05 dic 2023 | 3,2000 | 3,4000 | 3,0100 | 3,2000 | 3,2000 | 48.400 |
| 04 dic 2023 | 3,3000 | 3,4400 | 3,2000 | 3,2500 | 3,2500 | 16.400 |
| 01 dic 2023 | 3,0900 | 3,3800 | 3,0900 | 3,3000 | 3,3000 | 18.200 |
| 30 nov 2023 | 3,1100 | 3,2400 | 3,0500 | 3,1800 | 3,1800 | 18.700 |
| *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.