Italia markets closed
Dow Jones
38.176,16 +272,87 (+0,72%) Nasdaq
15.828,28 +222,80 (+1,43%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
55.312,52 +1.785,43 (+3,34%) CMC Crypto 200
1.274,16 +3,42 (+0,27%)
Bionano Genomics, Inc. (BNGO)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:49PM EDT. Mercato aperto.
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 | 0,9900 | 1,0100 | 0,9032 | 0,9453 | 0,9453 | 897.320 |
| 01 mag 2024 | 0,8900 | 0,9800 | 0,8900 | 0,9600 | 0,9600 | 1.014.400 |
| 30 apr 2024 | 0,8600 | 0,8900 | 0,8400 | 0,8800 | 0,8800 | 539.100 |
| 29 apr 2024 | 0,7700 | 0,8700 | 0,7700 | 0,8700 | 0,8700 | 1.143.900 |
| 26 apr 2024 | 0,7600 | 0,7900 | 0,7500 | 0,7900 | 0,7900 | 561.000 |
| 25 apr 2024 | 0,7800 | 0,7800 | 0,7400 | 0,7600 | 0,7600 | 840.700 |
| 24 apr 2024 | 0,7900 | 0,8100 | 0,7600 | 0,7600 | 0,7600 | 797.500 |
| 23 apr 2024 | 0,7700 | 0,8100 | 0,7700 | 0,7900 | 0,7900 | 825.800 |
| 22 apr 2024 | 0,7500 | 0,7900 | 0,7400 | 0,7600 | 0,7600 | 871.100 |
| 19 apr 2024 | 0,7900 | 0,8100 | 0,7500 | 0,7500 | 0,7500 | 981.900 |
| 18 apr 2024 | 0,8000 | 0,8200 | 0,7100 | 0,7900 | 0,7900 | 2.365.300 |
| 17 apr 2024 | 0,8800 | 0,8900 | 0,7900 | 0,8200 | 0,8200 | 1.598.600 |
| 16 apr 2024 | 0,8800 | 0,9300 | 0,8500 | 0,8600 | 0,8600 | 1.545.200 |
| 15 apr 2024 | 0,9900 | 0,9900 | 0,8500 | 0,8700 | 0,8700 | 3.166.200 |
| 12 apr 2024 | 1,0100 | 1,0300 | 0,9500 | 0,9800 | 0,9800 | 1.873.800 |
| 11 apr 2024 | 1,0700 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 861.900 |
| 10 apr 2024 | 1,0400 | 1,0700 | 0,9900 | 1,0400 | 1,0400 | 1.819.300 |
| 09 apr 2024 | 1,0600 | 1,1100 | 1,0400 | 1,0500 | 1,0500 | 1.142.000 |
| 08 apr 2024 | 1,0400 | 1,0800 | 1,0200 | 1,0600 | 1,0600 | 1.081.100 |
| 05 apr 2024 | 0,9900 | 1,0400 | 0,9800 | 1,0200 | 1,0200 | 1.577.600 |
| 04 apr 2024 | 1,0300 | 1,1600 | 0,9700 | 0,9900 | 0,9900 | 5.271.800 |
| 03 apr 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0200 | 1,0200 | 1.026.800 |
| 02 apr 2024 | 1,0700 | 1,0800 | 0,9600 | 1,0000 | 1,0000 | 3.206.300 |
| 01 apr 2024 | 1,1400 | 1,1400 | 1,0100 | 1,0700 | 1,0700 | 1.573.700 |
| 28 mar 2024 | 1,1000 | 1,1700 | 1,0900 | 1,1100 | 1,1100 | 1.718.700 |
| 27 mar 2024 | 1,0400 | 1,1400 | 1,0400 | 1,0900 | 1,0900 | 1.742.600 |
| 26 mar 2024 | 1,0500 | 1,0600 | 1,0200 | 1,0400 | 1,0400 | 737.800 |
| 25 mar 2024 | 1,0500 | 1,1100 | 1,0200 | 1,0300 | 1,0300 | 1.249.000 |
| 22 mar 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0400 | 1,0400 | 706.400 |
| 21 mar 2024 | 1,0500 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 1.234.900 |
| 20 mar 2024 | 1,0400 | 1,0600 | 1,0000 | 1,0500 | 1,0500 | 975.300 |
| 19 mar 2024 | 1,0300 | 1,0700 | 1,0100 | 1,0400 | 1,0400 | 1.054.300 |
| 18 mar 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 926.300 |
| 15 mar 2024 | 1,0300 | 1,0700 | 1,0100 | 1,0100 | 1,0100 | 1.215.100 |
| 14 mar 2024 | 1,0900 | 1,0900 | 1,0100 | 1,0200 | 1,0200 | 1.662.800 |
| 13 mar 2024 | 1,0600 | 1,1100 | 1,0600 | 1,0800 | 1,0800 | 1.316.500 |
| 12 mar 2024 | 1,1200 | 1,1200 | 1,0600 | 1,0600 | 1,0600 | 1.729.000 |
| 11 mar 2024 | 1,1700 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 1.604.300 |
| 08 mar 2024 | 1,1700 | 1,2600 | 1,1100 | 1,1400 | 1,1400 | 2.412.900 |
| 07 mar 2024 | 1,1900 | 1,2200 | 1,1500 | 1,1500 | 1,1500 | 1.462.200 |
| 06 mar 2024 | 1,1700 | 1,2400 | 1,0700 | 1,2100 | 1,2100 | 2.627.400 |
| 05 mar 2024 | 1,2000 | 1,2400 | 1,1700 | 1,1900 | 1,1900 | 1.709.900 |
| 04 mar 2024 | 1,2700 | 1,2800 | 1,1600 | 1,2100 | 1,2100 | 1.196.700 |
| 01 mar 2024 | 1,2600 | 1,2700 | 1,2300 | 1,2500 | 1,2500 | 1.361.300 |
| 29 feb 2024 | 1,3100 | 1,3400 | 1,2300 | 1,2500 | 1,2500 | 999.300 |
| 28 feb 2024 | 1,2800 | 1,3500 | 1,2500 | 1,2700 | 1,2700 | 1.809.200 |
| 27 feb 2024 | 1,1900 | 1,3000 | 1,1500 | 1,3000 | 1,3000 | 2.080.100 |
| 26 feb 2024 | 1,1700 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 978.800 |
| 23 feb 2024 | 1,1500 | 1,1600 | 1,1100 | 1,1400 | 1,1400 | 892.700 |
| 22 feb 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 1.174.900 |
| 21 feb 2024 | 1,2100 | 1,2100 | 1,1400 | 1,1700 | 1,1700 | 1.322.700 |
| 20 feb 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 1.276.900 |
| 16 feb 2024 | 1,2600 | 1,3100 | 1,2400 | 1,2500 | 1,2500 | 1.134.400 |
| 15 feb 2024 | 1,2700 | 1,3100 | 1,2300 | 1,2700 | 1,2700 | 1.480.200 |
| 14 feb 2024 | 1,2000 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 1.171.200 |
| 13 feb 2024 | 1,2800 | 1,2800 | 1,1700 | 1,1900 | 1,1900 | 1.647.900 |
| 12 feb 2024 | 1,2500 | 1,3400 | 1,2300 | 1,3000 | 1,3000 | 2.782.000 |
| 09 feb 2024 | 1,2000 | 1,2400 | 1,1700 | 1,2300 | 1,2300 | 1.216.600 |
| 08 feb 2024 | 1,1200 | 1,2000 | 1,1200 | 1,1800 | 1,1800 | 1.151.400 |
| 07 feb 2024 | 1,1600 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 1.186.200 |
| 06 feb 2024 | 1,0700 | 1,1700 | 1,0500 | 1,1600 | 1,1600 | 1.238.600 |
| 05 feb 2024 | 1,1200 | 1,1300 | 1,0400 | 1,0900 | 1,0900 | 2.667.000 |
| 02 feb 2024 | 1,1500 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 1.186.900 |
| 01 feb 2024 | 1,1800 | 1,1900 | 1,1000 | 1,1400 | 1,1400 | 2.435.800 |
| 31 gen 2024 | 1,2500 | 1,2500 | 1,1700 | 1,1800 | 1,1800 | 1.793.000 |
| 30 gen 2024 | 1,2700 | 1,3100 | 1,2200 | 1,2500 | 1,2500 | 1.814.900 |
| 29 gen 2024 | 1,2400 | 1,2800 | 1,2000 | 1,2600 | 1,2600 | 1.508.300 |
| 26 gen 2024 | 1,2100 | 1,3200 | 1,2100 | 1,2200 | 1,2200 | 1.079.200 |
| 25 gen 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 984.300 |
| 24 gen 2024 | 1,3600 | 1,3600 | 1,2200 | 1,2400 | 1,2400 | 1.515.100 |
| 23 gen 2024 | 1,3800 | 1,4000 | 1,2700 | 1,3200 | 1,3200 | 1.803.200 |
| 22 gen 2024 | 1,2700 | 1,4000 | 1,2500 | 1,3200 | 1,3200 | 2.256.300 |
| 19 gen 2024 | 1,2100 | 1,2500 | 1,1500 | 1,2500 | 1,2500 | 2.312.100 |
| 18 gen 2024 | 1,2600 | 1,2800 | 1,1800 | 1,2200 | 1,2200 | 1.413.400 |
| 17 gen 2024 | 1,2600 | 1,2900 | 1,2000 | 1,2300 | 1,2300 | 2.640.500 |
| 16 gen 2024 | 1,3500 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 1.869.700 |
| 12 gen 2024 | 1,4300 | 1,5000 | 1,3500 | 1,3600 | 1,3600 | 1.959.500 |
| 11 gen 2024 | 1,5500 | 1,5500 | 1,3900 | 1,4200 | 1,4200 | 2.989.800 |
| 10 gen 2024 | 1,6400 | 1,6500 | 1,5300 | 1,5400 | 1,5400 | 2.030.800 |
| 09 gen 2024 | 1,7800 | 1,7900 | 1,6200 | 1,6300 | 1,6300 | 1.469.800 |
| 08 gen 2024 | 1,7000 | 1,7900 | 1,5800 | 1,7800 | 1,7800 | 1.469.500 |
| 05 gen 2024 | 1,7600 | 1,7600 | 1,6300 | 1,6600 | 1,6600 | 1.747.600 |
| 04 gen 2024 | 1,9000 | 1,9000 | 1,7500 | 1,7600 | 1,7600 | 1.527.300 |
| 03 gen 2024 | 1,9700 | 1,9800 | 1,8000 | 1,8500 | 1,8500 | 2.060.300 |
| 02 gen 2024 | 1,8700 | 2,1600 | 1,8300 | 2,0000 | 2,0000 | 3.663.300 |
| 29 dic 2023 | 2,0600 | 2,1100 | 1,8800 | 1,8900 | 1,8900 | 2.484.000 |
| 28 dic 2023 | 2,1100 | 2,2700 | 1,9600 | 2,0600 | 2,0600 | 5.310.500 |
| 27 dic 2023 | 2,1000 | 2,1400 | 1,9600 | 2,1000 | 2,1000 | 4.372.800 |
| 26 dic 2023 | 1,7100 | 1,9900 | 1,7000 | 1,9700 | 1,9700 | 3.430.600 |
| 22 dic 2023 | 1,6600 | 1,7200 | 1,6300 | 1,6900 | 1,6900 | 1.871.700 |
| 21 dic 2023 | 1,6600 | 1,7100 | 1,5800 | 1,6200 | 1,6200 | 1.454.000 |
| 20 dic 2023 | 1,6200 | 1,7700 | 1,5900 | 1,6200 | 1,6200 | 2.942.100 |
| 19 dic 2023 | 1,5600 | 1,6700 | 1,5600 | 1,6200 | 1,6200 | 1.654.000 |
| 18 dic 2023 | 1,5100 | 1,6100 | 1,5000 | 1,5200 | 1,5200 | 1.004.800 |
| 15 dic 2023 | 1,6900 | 1,7100 | 1,5000 | 1,5000 | 1,5000 | 2.350.000 |
| 14 dic 2023 | 1,5700 | 1,7500 | 1,5600 | 1,6300 | 1,6300 | 2.997.100 |
| 13 dic 2023 | 1,4400 | 1,5200 | 1,3800 | 1,5000 | 1,5000 | 1.266.900 |
| 12 dic 2023 | 1,4100 | 1,4700 | 1,3600 | 1,4400 | 1,4400 | 940.300 |
| 11 dic 2023 | 1,5000 | 1,5000 | 1,3600 | 1,4100 | 1,4100 | 1.091.200 |
| 08 dic 2023 | 1,5200 | 1,5700 | 1,4500 | 1,4700 | 1,4700 | 1.046.800 |
| *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.