Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.912,03 -404,28 (-0,68%)
bluebird bio, Inc. (BLUE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 0,9100 | 0,9500 | 0,8900 | 0,9200 | 0,9200 | 5.137.100 |
| 25 apr 2024 | 0,9200 | 0,9300 | 0,8800 | 0,9100 | 0,9100 | 5.710.100 |
| 24 apr 2024 | 0,9900 | 1,0200 | 0,9100 | 0,9200 | 0,9200 | 8.181.000 |
| 23 apr 2024 | 0,9600 | 1,0500 | 0,9500 | 0,9700 | 0,9700 | 4.789.100 |
| 22 apr 2024 | 1,0100 | 1,0300 | 0,9400 | 0,9500 | 0,9500 | 4.582.000 |
| 19 apr 2024 | 0,9500 | 1,0300 | 0,9400 | 1,0200 | 1,0200 | 8.156.800 |
| 18 apr 2024 | 0,9700 | 1,0100 | 0,9200 | 0,9500 | 0,9500 | 6.536.700 |
| 17 apr 2024 | 0,9600 | 1,0300 | 0,9500 | 0,9600 | 0,9600 | 8.694.800 |
| 16 apr 2024 | 1,0400 | 1,0700 | 0,9800 | 0,9900 | 0,9900 | 5.915.100 |
| 15 apr 2024 | 1,1100 | 1,1200 | 1,0100 | 1,0300 | 1,0300 | 7.851.800 |
| 12 apr 2024 | 1,1500 | 1,1900 | 1,0700 | 1,1000 | 1,1000 | 6.446.500 |
| 11 apr 2024 | 1,2100 | 1,2300 | 1,1400 | 1,1600 | 1,1600 | 3.532.000 |
| 10 apr 2024 | 1,2100 | 1,2100 | 1,1600 | 1,1900 | 1,1900 | 3.732.000 |
| 09 apr 2024 | 1,1700 | 1,2600 | 1,1500 | 1,2600 | 1,2600 | 3.793.400 |
| 08 apr 2024 | 1,2300 | 1,2400 | 1,1500 | 1,1600 | 1,1600 | 4.094.600 |
| 05 apr 2024 | 1,2300 | 1,2700 | 1,1900 | 1,2300 | 1,2300 | 2.560.400 |
| 04 apr 2024 | 1,1900 | 1,2600 | 1,1800 | 1,2300 | 1,2300 | 4.129.900 |
| 03 apr 2024 | 1,1800 | 1,2200 | 1,1600 | 1,1800 | 1,1800 | 3.345.500 |
| 02 apr 2024 | 1,2200 | 1,2500 | 1,1600 | 1,2100 | 1,2100 | 4.458.800 |
| 01 apr 2024 | 1,2900 | 1,3000 | 1,2200 | 1,2400 | 1,2400 | 3.078.800 |
| 28 mar 2024 | 1,3400 | 1,4200 | 1,2500 | 1,2800 | 1,2800 | 7.269.600 |
| 27 mar 2024 | 1,1900 | 1,3900 | 1,1500 | 1,3700 | 1,3700 | 6.877.200 |
| 26 mar 2024 | 1,1900 | 1,2100 | 1,0700 | 1,2000 | 1,2000 | 18.169.500 |
| 25 mar 2024 | 1,3800 | 1,4200 | 1,3400 | 1,3600 | 1,3600 | 4.510.600 |
| 22 mar 2024 | 1,4500 | 1,4500 | 1,3300 | 1,3700 | 1,3700 | 5.578.900 |
| 21 mar 2024 | 1,4100 | 1,4900 | 1,3800 | 1,4600 | 1,4600 | 5.924.700 |
| 20 mar 2024 | 1,4000 | 1,4300 | 1,3600 | 1,4000 | 1,4000 | 3.900.400 |
| 19 mar 2024 | 1,4400 | 1,4500 | 1,3600 | 1,4000 | 1,4000 | 5.998.100 |
| 18 mar 2024 | 1,4500 | 1,5500 | 1,3700 | 1,4400 | 1,4400 | 7.972.200 |
| 15 mar 2024 | 1,3300 | 1,4600 | 1,3200 | 1,4200 | 1,4200 | 29.260.400 |
| 14 mar 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3300 | 1,3300 | 4.737.800 |
| 13 mar 2024 | 1,3300 | 1,4600 | 1,3300 | 1,3900 | 1,3900 | 6.041.200 |
| 12 mar 2024 | 1,4800 | 1,4800 | 1,3200 | 1,3500 | 1,3500 | 7.431.300 |
| 11 mar 2024 | 1,6100 | 1,6600 | 1,3700 | 1,3900 | 1,3900 | 12.691.800 |
| 08 mar 2024 | 1,4500 | 1,6500 | 1,4500 | 1,5000 | 1,5000 | 9.428.700 |
| 07 mar 2024 | 1,4700 | 1,5100 | 1,4000 | 1,4500 | 1,4500 | 6.400.300 |
| 06 mar 2024 | 1,4300 | 1,5400 | 1,3500 | 1,4500 | 1,4500 | 11.711.900 |
| 05 mar 2024 | 1,4300 | 1,5100 | 1,3800 | 1,3900 | 1,3900 | 8.316.800 |
| 04 mar 2024 | 1,6300 | 1,6300 | 1,4400 | 1,5300 | 1,5300 | 10.887.400 |
| 01 mar 2024 | 1,4000 | 1,6700 | 1,4000 | 1,5700 | 1,5700 | 11.632.300 |
| 29 feb 2024 | 1,6800 | 1,7400 | 1,3500 | 1,3900 | 1,3900 | 19.378.600 |
| 28 feb 2024 | 1,8000 | 1,8700 | 1,6300 | 1,6800 | 1,6800 | 14.693.500 |
| 27 feb 2024 | 1,5200 | 1,9200 | 1,4700 | 1,7500 | 1,7500 | 29.936.600 |
| 26 feb 2024 | 1,2900 | 1,5200 | 1,2800 | 1,4600 | 1,4600 | 18.359.400 |
| 23 feb 2024 | 1,2200 | 1,3200 | 1,1700 | 1,2500 | 1,2500 | 11.450.400 |
| 22 feb 2024 | 1,0600 | 1,2000 | 1,0600 | 1,1800 | 1,1800 | 6.647.200 |
| 21 feb 2024 | 1,0800 | 1,1400 | 1,0500 | 1,0900 | 1,0900 | 4.435.800 |
| 20 feb 2024 | 1,0400 | 1,1300 | 1,0200 | 1,1000 | 1,1000 | 7.217.900 |
| 16 feb 2024 | 1,0700 | 1,0800 | 1,0000 | 1,0200 | 1,0200 | 7.078.400 |
| 15 feb 2024 | 1,0400 | 1,1300 | 1,0200 | 1,0800 | 1,0800 | 7.504.500 |
| 14 feb 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 3.000.000 |
| 13 feb 2024 | 1,0500 | 1,0600 | 0,9800 | 0,9800 | 0,9800 | 8.497.200 |
| 12 feb 2024 | 1,0400 | 1,1000 | 1,0300 | 1,0900 | 1,0900 | 6.129.300 |
| 09 feb 2024 | 1,0500 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 4.935.500 |
| 08 feb 2024 | 0,9400 | 1,0800 | 0,9300 | 1,0500 | 1,0500 | 7.948.200 |
| 07 feb 2024 | 0,9400 | 0,9600 | 0,9000 | 0,9400 | 0,9400 | 12.215.900 |
| 06 feb 2024 | 0,9300 | 0,9800 | 0,8800 | 0,9400 | 0,9400 | 10.589.200 |
| 05 feb 2024 | 0,9500 | 0,9700 | 0,8800 | 0,9100 | 0,9100 | 11.603.700 |
| 02 feb 2024 | 1,0000 | 1,0000 | 0,9200 | 0,9600 | 0,9600 | 10.378.300 |
| 01 feb 2024 | 1,0300 | 1,0300 | 0,9700 | 1,0000 | 1,0000 | 10.708.700 |
| 31 gen 2024 | 1,0600 | 1,0700 | 1,0100 | 1,0200 | 1,0200 | 9.104.300 |
| 30 gen 2024 | 1,1400 | 1,1400 | 1,0600 | 1,0600 | 1,0600 | 5.451.200 |
| 29 gen 2024 | 1,0600 | 1,1500 | 1,0400 | 1,1300 | 1,1300 | 6.761.800 |
| 26 gen 2024 | 1,1100 | 1,1500 | 1,0600 | 1,0600 | 1,0600 | 8.050.600 |
| 25 gen 2024 | 1,1000 | 1,1500 | 1,0300 | 1,1200 | 1,1200 | 7.873.700 |
| 24 gen 2024 | 1,1600 | 1,1700 | 1,0600 | 1,0700 | 1,0700 | 13.107.000 |
| 23 gen 2024 | 1,3000 | 1,3000 | 1,1600 | 1,1700 | 1,1700 | 10.998.100 |
| 22 gen 2024 | 1,2700 | 1,3300 | 1,2500 | 1,2700 | 1,2700 | 6.141.600 |
| 19 gen 2024 | 1,3800 | 1,3900 | 1,2400 | 1,2600 | 1,2600 | 12.492.800 |
| 18 gen 2024 | 1,4100 | 1,4700 | 1,3800 | 1,3900 | 1,3900 | 7.633.700 |
| 17 gen 2024 | 1,4200 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 7.537.900 |
| 16 gen 2024 | 1,4900 | 1,5100 | 1,4100 | 1,4300 | 1,4300 | 7.836.900 |
| 12 gen 2024 | 1,3700 | 1,5100 | 1,3700 | 1,5000 | 1,5000 | 11.737.400 |
| 11 gen 2024 | 1,3900 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 8.767.500 |
| 10 gen 2024 | 1,3900 | 1,4000 | 1,3000 | 1,3800 | 1,3800 | 12.627.600 |
| 09 gen 2024 | 1,4300 | 1,4400 | 1,3500 | 1,3700 | 1,3700 | 8.628.100 |
| 08 gen 2024 | 1,4300 | 1,4900 | 1,3800 | 1,4700 | 1,4700 | 11.720.600 |
| 05 gen 2024 | 1,4500 | 1,4900 | 1,3900 | 1,4200 | 1,4200 | 9.669.500 |
| 04 gen 2024 | 1,3900 | 1,4900 | 1,3700 | 1,4500 | 1,4500 | 12.087.100 |
| 03 gen 2024 | 1,4500 | 1,4900 | 1,3700 | 1,3700 | 1,3700 | 11.758.100 |
| 02 gen 2024 | 1,3700 | 1,5300 | 1,3600 | 1,4700 | 1,4700 | 16.282.800 |
| 29 dic 2023 | 1,4000 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 7.580.600 |
| 28 dic 2023 | 1,3600 | 1,4500 | 1,3600 | 1,4100 | 1,4100 | 10.459.300 |
| 27 dic 2023 | 1,3600 | 1,4100 | 1,3300 | 1,4000 | 1,4000 | 12.682.000 |
| 26 dic 2023 | 1,4200 | 1,4300 | 1,3200 | 1,3600 | 1,3600 | 17.156.600 |
| 22 dic 2023 | 1,3900 | 1,4500 | 1,3200 | 1,4000 | 1,4000 | 20.734.100 |
| 21 dic 2023 | 1,3700 | 1,4500 | 1,3000 | 1,3700 | 1,3700 | 33.131.200 |
| 20 dic 2023 | 1,3100 | 1,4000 | 1,2600 | 1,3200 | 1,3200 | 125.364.700 |
| 19 dic 2023 | 2,6500 | 2,7800 | 2,2600 | 2,4300 | 2,4300 | 38.057.300 |
| 18 dic 2023 | 3,1900 | 3,2000 | 2,8900 | 3,0500 | 3,0500 | 11.827.900 |
| 15 dic 2023 | 3,3200 | 3,4500 | 3,1800 | 3,2700 | 3,2700 | 8.306.600 |
| 14 dic 2023 | 3,2200 | 3,5800 | 3,2000 | 3,3000 | 3,3000 | 20.024.400 |
| 13 dic 2023 | 2,8300 | 3,0400 | 2,8000 | 3,0400 | 3,0400 | 10.103.800 |
| 12 dic 2023 | 3,0000 | 3,0000 | 2,7300 | 2,7900 | 2,7900 | 15.668.600 |
| 11 dic 2023 | 2,9300 | 3,1500 | 2,7200 | 3,0700 | 3,0700 | 32.581.200 |
| 08 dic 2023 | 5,1000 | 5,5300 | 2,6900 | 2,8600 | 2,8600 | 53.123.200 |
| 07 dic 2023 | 4,8500 | 4,9300 | 4,5600 | 4,8100 | 4,8100 | 6.283.400 |
| 06 dic 2023 | 4,3700 | 4,9700 | 4,3000 | 4,8300 | 4,8300 | 6.396.300 |
| 05 dic 2023 | 4,5500 | 4,5500 | 4,3100 | 4,3300 | 4,3300 | 4.733.700 |
| 04 dic 2023 | 4,3500 | 4,6100 | 4,3200 | 4,4700 | 4,4700 | 5.034.600 |
| *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.