Italia markets open in 6 hours 14 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0734 +0,0007 (+0,06%) Bitcoin EUR
54.934,92 +1.146,21 (+2,13%) CMC Crypto 200
1.271,15 +0,41 (+0,03%)
BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 27,60 | 27,87 | 26,59 | 27,74 | 27,74 | 1.201.344 |
| 01 mag 2024 | 25,85 | 28,20 | 25,83 | 27,03 | 27,03 | 2.283.500 |
| 30 apr 2024 | 25,22 | 26,05 | 24,95 | 25,62 | 25,62 | 1.589.000 |
| 29 apr 2024 | 25,12 | 25,64 | 25,01 | 25,47 | 25,47 | 1.161.600 |
| 26 apr 2024 | 24,48 | 24,99 | 24,32 | 24,88 | 24,88 | 1.049.000 |
| 25 apr 2024 | 24,42 | 24,50 | 23,68 | 24,33 | 24,33 | 1.759.600 |
| 24 apr 2024 | 25,37 | 25,78 | 24,44 | 25,03 | 25,03 | 1.540.300 |
| 23 apr 2024 | 25,08 | 26,26 | 25,08 | 25,46 | 25,46 | 1.223.600 |
| 22 apr 2024 | 24,99 | 25,52 | 24,14 | 25,07 | 25,07 | 2.123.100 |
| 19 apr 2024 | 24,88 | 25,35 | 24,27 | 24,74 | 24,74 | 2.027.000 |
| 18 apr 2024 | 24,85 | 25,52 | 24,77 | 24,95 | 24,95 | 2.225.100 |
| 17 apr 2024 | 25,54 | 25,66 | 24,80 | 24,98 | 24,98 | 1.722.800 |
| 16 apr 2024 | 25,39 | 25,91 | 25,20 | 25,24 | 25,24 | 1.039.600 |
| 15 apr 2024 | 26,68 | 26,70 | 25,70 | 25,77 | 25,77 | 1.899.100 |
| 12 apr 2024 | 27,92 | 28,13 | 26,37 | 26,83 | 26,83 | 1.885.900 |
| 11 apr 2024 | 27,70 | 28,76 | 26,86 | 28,36 | 28,36 | 1.602.600 |
| 10 apr 2024 | 27,29 | 27,51 | 26,73 | 27,33 | 27,33 | 1.628.700 |
| 09 apr 2024 | 28,27 | 28,65 | 27,91 | 28,43 | 28,43 | 990.300 |
| 08 apr 2024 | 28,39 | 28,73 | 27,86 | 28,27 | 28,27 | 1.037.300 |
| 05 apr 2024 | 27,90 | 28,77 | 27,73 | 28,10 | 28,10 | 1.210.300 |
| 04 apr 2024 | 29,47 | 29,65 | 28,11 | 28,15 | 28,15 | 1.413.900 |
| 03 apr 2024 | 29,01 | 29,33 | 28,28 | 29,23 | 29,23 | 1.605.600 |
| 02 apr 2024 | 29,88 | 29,88 | 28,59 | 28,80 | 28,80 | 1.840.600 |
| 01 apr 2024 | 30,99 | 31,00 | 29,66 | 29,98 | 29,98 | 1.100.600 |
| 28 mar 2024 | 30,78 | 31,22 | 30,37 | 30,92 | 30,92 | 2.004.400 |
| 27 mar 2024 | 30,49 | 31,23 | 29,62 | 30,86 | 30,86 | 1.784.900 |
| 26 mar 2024 | 29,85 | 30,34 | 28,91 | 29,76 | 29,76 | 1.956.300 |
| 25 mar 2024 | 29,43 | 29,74 | 28,96 | 29,39 | 29,39 | 765.700 |
| 22 mar 2024 | 29,00 | 29,81 | 28,51 | 29,58 | 29,58 | 1.568.600 |
| 21 mar 2024 | 29,54 | 30,08 | 28,94 | 28,98 | 28,98 | 1.469.900 |
| 20 mar 2024 | 28,56 | 28,95 | 27,81 | 28,63 | 28,63 | 807.900 |
| 19 mar 2024 | 28,23 | 29,09 | 28,06 | 28,43 | 28,43 | 1.854.400 |
| 18 mar 2024 | 27,51 | 28,57 | 27,22 | 27,81 | 27,81 | 1.972.900 |
| 15 mar 2024 | 27,22 | 28,50 | 27,22 | 27,56 | 27,56 | 2.320.700 |
| 14 mar 2024 | 27,82 | 28,16 | 26,82 | 27,35 | 27,35 | 2.340.900 |
| 13 mar 2024 | 28,47 | 29,00 | 27,85 | 28,17 | 28,17 | 1.365.000 |
| 12 mar 2024 | 29,20 | 29,32 | 28,52 | 28,70 | 28,70 | 1.457.200 |
| 11 mar 2024 | 29,06 | 29,63 | 28,58 | 28,94 | 28,94 | 1.512.600 |
| 08 mar 2024 | 30,68 | 30,79 | 28,71 | 28,98 | 28,98 | 1.251.500 |
| 07 mar 2024 | 29,51 | 30,14 | 29,40 | 30,00 | 30,00 | 1.860.300 |
| 06 mar 2024 | 30,30 | 31,01 | 29,05 | 29,45 | 29,45 | 4.750.800 |
| 05 mar 2024 | 31,60 | 31,80 | 29,22 | 29,60 | 29,60 | 3.862.300 |
| 04 mar 2024 | 35,96 | 35,99 | 31,92 | 32,35 | 32,35 | 3.240.600 |
| 01 mar 2024 | 34,00 | 36,41 | 34,00 | 35,63 | 35,63 | 1.330.000 |
| 29 feb 2024 | 36,03 | 36,39 | 33,89 | 34,15 | 34,15 | 1.745.300 |
| 28 feb 2024 | 35,13 | 36,08 | 35,11 | 35,29 | 35,29 | 928.500 |
| 27 feb 2024 | 35,49 | 37,00 | 35,11 | 35,73 | 35,73 | 1.308.700 |
| 26 feb 2024 | 33,79 | 35,03 | 33,66 | 34,87 | 34,87 | 1.147.400 |
| 23 feb 2024 | 34,35 | 34,69 | 33,43 | 34,00 | 34,00 | 1.149.600 |
| 22 feb 2024 | 33,98 | 34,96 | 33,14 | 33,60 | 33,60 | 1.840.100 |
| 21 feb 2024 | 35,19 | 35,62 | 33,56 | 34,16 | 34,16 | 1.543.500 |
| 20 feb 2024 | 37,00 | 37,81 | 35,14 | 35,95 | 35,95 | 1.666.700 |
| 16 feb 2024 | 38,57 | 38,81 | 37,00 | 37,21 | 37,21 | 1.409.100 |
| 15 feb 2024 | 37,75 | 41,04 | 37,50 | 39,23 | 39,23 | 4.124.000 |
| 14 feb 2024 | 34,39 | 35,01 | 33,94 | 34,37 | 34,37 | 1.172.200 |
| 13 feb 2024 | 33,70 | 35,08 | 33,14 | 33,57 | 33,57 | 1.560.000 |
| 12 feb 2024 | 34,38 | 35,88 | 34,23 | 35,65 | 35,65 | 1.411.500 |
| 09 feb 2024 | 33,18 | 34,81 | 33,18 | 34,47 | 34,47 | 1.443.800 |
| 08 feb 2024 | 34,03 | 34,18 | 32,85 | 32,96 | 32,96 | 1.066.900 |
| 07 feb 2024 | 34,02 | 34,38 | 32,93 | 33,77 | 33,77 | 1.628.000 |
| 06 feb 2024 | 33,58 | 34,26 | 33,28 | 34,02 | 34,02 | 2.147.700 |
| 05 feb 2024 | 33,50 | 33,98 | 33,04 | 33,63 | 33,63 | 1.075.200 |
| 02 feb 2024 | 32,84 | 34,65 | 32,54 | 33,91 | 33,91 | 1.664.200 |
| 01 feb 2024 | 34,44 | 34,61 | 33,21 | 33,31 | 33,31 | 1.536.100 |
| 31 gen 2024 | 35,54 | 36,26 | 34,22 | 34,29 | 34,29 | 2.183.800 |
| 30 gen 2024 | 37,40 | 37,80 | 35,78 | 36,09 | 36,09 | 1.714.700 |
| 29 gen 2024 | 36,44 | 37,87 | 35,56 | 37,84 | 37,84 | 1.272.700 |
| 26 gen 2024 | 36,31 | 36,54 | 35,54 | 35,94 | 35,94 | 646.300 |
| 25 gen 2024 | 36,93 | 37,22 | 35,64 | 36,07 | 36,07 | 1.599.000 |
| 24 gen 2024 | 37,84 | 37,84 | 36,13 | 36,24 | 36,24 | 1.124.500 |
| 23 gen 2024 | 38,51 | 38,74 | 35,87 | 37,13 | 37,13 | 2.003.300 |
| 22 gen 2024 | 37,23 | 38,65 | 36,82 | 38,04 | 38,04 | 3.481.100 |
| 19 gen 2024 | 37,56 | 37,68 | 36,02 | 36,64 | 36,64 | 1.402.300 |
| 18 gen 2024 | 37,57 | 40,65 | 36,32 | 37,56 | 37,56 | 4.264.800 |
| 17 gen 2024 | 36,57 | 37,30 | 36,26 | 36,91 | 36,91 | 1.193.800 |
| 16 gen 2024 | 37,97 | 38,03 | 36,84 | 37,58 | 37,58 | 1.344.200 |
| 12 gen 2024 | 39,94 | 40,42 | 38,06 | 38,70 | 38,70 | 1.426.900 |
| 11 gen 2024 | 39,34 | 39,37 | 37,33 | 39,22 | 39,22 | 1.874.200 |
| 10 gen 2024 | 39,73 | 40,60 | 39,46 | 39,90 | 39,90 | 1.767.400 |
| 09 gen 2024 | 37,82 | 40,33 | 37,82 | 39,73 | 39,73 | 1.607.100 |
| 08 gen 2024 | 37,41 | 39,13 | 36,50 | 38,74 | 38,74 | 1.711.700 |
| 05 gen 2024 | 36,33 | 37,83 | 35,97 | 37,69 | 37,69 | 1.556.700 |
| 04 gen 2024 | 38,02 | 38,49 | 36,56 | 36,92 | 36,92 | 3.141.000 |
| 03 gen 2024 | 39,50 | 39,98 | 37,78 | 37,85 | 37,85 | 2.738.100 |
| 02 gen 2024 | 39,77 | 40,97 | 39,42 | 40,45 | 40,45 | 1.756.000 |
| 29 dic 2023 | 41,75 | 41,80 | 40,31 | 40,37 | 40,37 | 1.354.700 |
| 28 dic 2023 | 43,77 | 44,32 | 41,12 | 41,81 | 41,81 | 2.265.000 |
| 27 dic 2023 | 42,31 | 43,96 | 41,31 | 43,89 | 43,89 | 1.825.600 |
| 26 dic 2023 | 41,82 | 42,25 | 41,29 | 41,99 | 41,99 | 1.470.000 |
| 22 dic 2023 | 39,55 | 41,60 | 39,04 | 41,06 | 41,06 | 2.138.800 |
| 21 dic 2023 | 38,49 | 39,13 | 37,60 | 38,79 | 38,79 | 3.392.000 |
| 20 dic 2023 | 40,02 | 40,76 | 38,12 | 38,20 | 38,20 | 2.550.700 |
| 19 dic 2023 | 39,00 | 40,63 | 38,43 | 40,22 | 40,22 | 2.977.400 |
| 18 dic 2023 | 39,27 | 40,00 | 37,98 | 38,44 | 38,44 | 2.038.400 |
| 15 dic 2023 | 36,12 | 39,54 | 35,94 | 39,37 | 39,37 | 5.948.700 |
| 14 dic 2023 | 36,09 | 36,18 | 34,17 | 35,91 | 35,91 | 2.191.300 |
| 13 dic 2023 | 33,40 | 35,26 | 32,89 | 35,20 | 35,20 | 1.618.200 |
| 12 dic 2023 | 33,01 | 33,67 | 32,19 | 33,48 | 33,48 | 700.500 |
| 11 dic 2023 | 32,53 | 32,93 | 31,54 | 32,86 | 32,86 | 994.600 |
| 08 dic 2023 | 34,00 | 34,49 | 32,15 | 32,52 | 32,52 | 1.256.100 |
| *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.