Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.214,72 +295,62 (+0,52%)
NovaBay Pharmaceuticals Inc (B9P.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
| 27 giu 2024 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | - |
| 26 giu 2024 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | - |
| 25 giu 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
| 24 giu 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 21 giu 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
| 20 giu 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 19 giu 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
| 18 giu 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
| 17 giu 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 14 giu 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 13 giu 2024 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | - |
| 12 giu 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
| 11 giu 2024 | 2,5650 | 2,5650 | 2,5650 | 2,5650 | 2,5650 | - |
| 10 giu 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 07 giu 2024 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | - |
| 06 giu 2024 | 2,5475 | 2,5475 | 2,5475 | 2,5475 | 2,5475 | - |
| 05 giu 2024 | 2,6460 | 2,6460 | 2,6460 | 2,6460 | 2,6460 | - |
| 04 giu 2024 | 2,8285 | 2,8285 | 2,8285 | 2,8285 | 2,8285 | - |
| 03 giu 2024 | 3,1150 | 3,1150 | 2,8525 | 2,8525 | 2,8525 | 2.764 |
| 31 mag 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 31 mag 2024 | 1:35 Frazionamento azionario | |||||
| 30 mag 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 29 mag 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 28 mag 2024 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | - |
| 27 mag 2024 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | - |
| 24 mag 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 23 mag 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 22 mag 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
| 21 mag 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 20 mag 2024 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | - |
| 17 mag 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 16 mag 2024 | 3,2375 | 3,2375 | 3,2375 | 3,2375 | 3,2375 | - |
| 15 mag 2024 | 2,6075 | 2,6075 | 2,6075 | 2,6075 | 2,6075 | - |
| 14 mag 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 13 mag 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 10 mag 2024 | 2,7475 | 2,7475 | 2,7475 | 2,7475 | 2,7475 | - |
| 09 mag 2024 | 2,7825 | 2,7825 | 2,7825 | 2,7825 | 2,7825 | - |
| 08 mag 2024 | 2,7125 | 2,7125 | 2,7125 | 2,7125 | 2,7125 | - |
| 07 mag 2024 | 2,8525 | 2,8525 | 2,8525 | 2,8525 | 2,8525 | - |
| 06 mag 2024 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | - |
| 03 mag 2024 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | - |
| 02 mag 2024 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | - |
| 30 apr 2024 | 2,6075 | 2,6075 | 2,6075 | 2,6075 | 2,6075 | - |
| 29 apr 2024 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | - |
| 26 apr 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
| 25 apr 2024 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | - |
| 24 apr 2024 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | - |
| 23 apr 2024 | 2,2925 | 2,2925 | 2,2925 | 2,2925 | 2,2925 | - |
| 22 apr 2024 | 2,6075 | 2,6075 | 2,6075 | 2,6075 | 2,6075 | - |
| 19 apr 2024 | 2,6425 | 2,6425 | 2,6425 | 2,6425 | 2,6425 | - |
| 18 apr 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | - |
| 17 apr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 16 apr 2024 | 2,5725 | 2,5725 | 2,5725 | 2,5725 | 2,5725 | - |
| 15 apr 2024 | 2,8525 | 2,8525 | 2,8525 | 2,8525 | 2,8525 | - |
| 12 apr 2024 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | - |
| 11 apr 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
| 10 apr 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | - |
| 09 apr 2024 | 2,8525 | 2,8525 | 2,8525 | 2,8525 | 2,8525 | - |
| 08 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 05 apr 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 04 apr 2024 | 3,2375 | 3,2375 | 3,2375 | 3,2375 | 3,2375 | - |
| 03 apr 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 02 apr 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 28 mar 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 27 mar 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | - |
| 26 mar 2024 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | - |
| 25 mar 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
| 22 mar 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 21 mar 2024 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | - |
| 20 mar 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 19 mar 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 18 mar 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 15 mar 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | - |
| 14 mar 2024 | 4,3750 | 4,9000 | 4,3750 | 4,9000 | 4,9000 | 142 |
| 13 mar 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
| 12 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 11 mar 2024 | 4,3400 | 4,4800 | 4,3400 | 4,4800 | 4,4800 | 314 |
| 08 mar 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 07 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 06 mar 2024 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | - |
| 05 mar 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | - |
| 04 mar 2024 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | - |
| 01 mar 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 29 feb 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 28 feb 2024 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | - |
| 27 feb 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | - |
| 26 feb 2024 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | - |
| 23 feb 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | - |
| 22 feb 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 21 feb 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 20 feb 2024 | 5,0050 | 5,0050 | 5,0050 | 5,0050 | 5,0050 | - |
| 19 feb 2024 | 5,0050 | 5,0050 | 5,0050 | 5,0050 | 5,0050 | - |
| 16 feb 2024 | 5,0750 | 5,0750 | 5,0750 | 5,0750 | 5,0750 | - |
| 15 feb 2024 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | - |
| 14 feb 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 13 feb 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 12 feb 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | - |
| 09 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 08 feb 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
| *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.