Italia markets close in 6 hours 56 minutes
FTSE MIB
34.150,47 -0,94 (-0,00%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,69 +0,70 (+0,89%) Bitcoin EUR
57.162,40 -921,98 (-1,59%)
BioRestorative Therapies, Inc. (BRTX)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 1,4300 | 1,4399 | 1,3600 | 1,4200 | 1,4200 | 315.300 |
| 07 mag 2024 | 1,4400 | 1,5199 | 1,3951 | 1,4700 | 1,4700 | 130.700 |
| 06 mag 2024 | 1,3600 | 1,4800 | 1,3100 | 1,4800 | 1,4800 | 167.000 |
| 03 mag 2024 | 1,4000 | 1,4300 | 1,3400 | 1,3650 | 1,3650 | 77.400 |
| 02 mag 2024 | 1,3300 | 1,4900 | 1,2800 | 1,4600 | 1,4600 | 363.100 |
| 01 mag 2024 | 1,3800 | 1,5500 | 1,2300 | 1,3700 | 1,3700 | 1.165.600 |
| 30 apr 2024 | 1,5000 | 1,5500 | 1,3100 | 1,4200 | 1,4200 | 16.816.500 |
| 29 apr 2024 | 1,2950 | 1,2950 | 1,2100 | 1,2400 | 1,2400 | 32.300 |
| 26 apr 2024 | 1,2499 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 58.400 |
| 25 apr 2024 | 1,2300 | 1,2800 | 1,2100 | 1,2300 | 1,2300 | 62.000 |
| 24 apr 2024 | 1,3500 | 1,3600 | 1,2500 | 1,2700 | 1,2700 | 84.300 |
| 23 apr 2024 | 1,3800 | 1,4100 | 1,3350 | 1,3400 | 1,3400 | 89.300 |
| 22 apr 2024 | 1,3900 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 60.200 |
| 19 apr 2024 | 1,4100 | 1,4500 | 1,3308 | 1,3700 | 1,3700 | 162.000 |
| 18 apr 2024 | 1,3000 | 1,4500 | 1,2900 | 1,4400 | 1,4400 | 246.400 |
| 17 apr 2024 | 1,2400 | 1,4400 | 1,2300 | 1,3900 | 1,3900 | 668.100 |
| 16 apr 2024 | 1,4200 | 1,6500 | 1,2618 | 1,3100 | 1,3100 | 10.725.200 |
| 15 apr 2024 | 1,3199 | 1,3500 | 1,2750 | 1,3200 | 1,3200 | 37.400 |
| 12 apr 2024 | 1,3200 | 1,3800 | 1,3141 | 1,3400 | 1,3400 | 45.100 |
| 11 apr 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3150 | 1,3150 | 21.100 |
| 10 apr 2024 | 1,2800 | 1,3100 | 1,2100 | 1,3000 | 1,3000 | 63.200 |
| 09 apr 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2800 | 1,2800 | 67.100 |
| 08 apr 2024 | 1,3100 | 1,3100 | 1,2201 | 1,2800 | 1,2800 | 278.000 |
| 05 apr 2024 | 1,3300 | 1,3500 | 1,2800 | 1,3300 | 1,3300 | 52.100 |
| 04 apr 2024 | 1,3400 | 1,3600 | 1,3000 | 1,3400 | 1,3400 | 20.100 |
| 03 apr 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3100 | 1,3100 | 21.400 |
| 02 apr 2024 | 1,3200 | 1,3900 | 1,3100 | 1,3300 | 1,3300 | 30.500 |
| 01 apr 2024 | 1,3500 | 1,4001 | 1,3020 | 1,4000 | 1,4000 | 45.900 |
| 28 mar 2024 | 1,3950 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 34.700 |
| 27 mar 2024 | 1,4000 | 1,4200 | 1,3400 | 1,3927 | 1,3927 | 49.700 |
| 26 mar 2024 | 1,4000 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 24.100 |
| 25 mar 2024 | 1,3600 | 1,4500 | 1,3600 | 1,4000 | 1,4000 | 87.000 |
| 22 mar 2024 | 1,3200 | 1,4100 | 1,3200 | 1,3900 | 1,3900 | 38.300 |
| 21 mar 2024 | 1,3600 | 1,3800 | 1,3105 | 1,3300 | 1,3300 | 23.400 |
| 20 mar 2024 | 1,3600 | 1,4185 | 1,3000 | 1,3600 | 1,3600 | 41.200 |
| 19 mar 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 34.100 |
| 18 mar 2024 | 1,3200 | 1,4300 | 1,3100 | 1,3900 | 1,3900 | 28.000 |
| 15 mar 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 43.900 |
| 14 mar 2024 | 1,3100 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 49.300 |
| 13 mar 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 28.700 |
| 12 mar 2024 | 1,3200 | 1,3350 | 1,2901 | 1,3200 | 1,3200 | 28.100 |
| 11 mar 2024 | 1,2800 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 47.200 |
| 08 mar 2024 | 1,3000 | 1,3300 | 1,2400 | 1,3100 | 1,3100 | 72.100 |
| 07 mar 2024 | 1,3500 | 1,3555 | 1,3000 | 1,3200 | 1,3200 | 73.700 |
| 06 mar 2024 | 1,3400 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 53.500 |
| 05 mar 2024 | 1,3700 | 1,3899 | 1,2600 | 1,2800 | 1,2800 | 92.700 |
| 04 mar 2024 | 1,5000 | 1,5499 | 1,3800 | 1,4000 | 1,4000 | 122.100 |
| 01 mar 2024 | 1,4300 | 1,5700 | 1,4250 | 1,5000 | 1,5000 | 380.800 |
| 29 feb 2024 | 1,4000 | 1,4500 | 1,3774 | 1,4000 | 1,4000 | 69.800 |
| 28 feb 2024 | 1,3300 | 1,4900 | 1,3087 | 1,4000 | 1,4000 | 247.600 |
| 27 feb 2024 | 1,3400 | 1,3400 | 1,2600 | 1,2800 | 1,2800 | 159.100 |
| 26 feb 2024 | 1,4000 | 1,4400 | 1,3100 | 1,3400 | 1,3400 | 74.200 |
| 23 feb 2024 | 1,3200 | 1,3700 | 1,3000 | 1,3700 | 1,3700 | 59.500 |
| 22 feb 2024 | 1,3500 | 1,3725 | 1,2800 | 1,3100 | 1,3100 | 84.900 |
| 21 feb 2024 | 1,4100 | 1,4500 | 1,3600 | 1,3600 | 1,3600 | 96.800 |
| 20 feb 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 112.600 |
| 16 feb 2024 | 1,4600 | 1,5000 | 1,4300 | 1,4900 | 1,4900 | 104.200 |
| 15 feb 2024 | 1,4400 | 1,5400 | 1,3627 | 1,4700 | 1,4700 | 160.900 |
| 14 feb 2024 | 1,4500 | 1,4500 | 1,3600 | 1,3850 | 1,3850 | 154.700 |
| 13 feb 2024 | 1,4600 | 1,5000 | 1,3800 | 1,4000 | 1,4000 | 153.700 |
| 12 feb 2024 | 1,4200 | 1,5255 | 1,3600 | 1,4500 | 1,4500 | 482.100 |
| 09 feb 2024 | 1,3600 | 1,4000 | 1,2515 | 1,3500 | 1,3500 | 445.200 |
| 08 feb 2024 | 1,4000 | 1,4000 | 1,2000 | 1,2800 | 1,2800 | 801.600 |
| 07 feb 2024 | 1,5600 | 1,5600 | 1,2600 | 1,4200 | 1,4200 | 804.400 |
| 06 feb 2024 | 1,5500 | 1,6500 | 1,3400 | 1,5700 | 1,5700 | 3.500.000 |
| 05 feb 2024 | 3,2100 | 3,6699 | 2,6301 | 3,4500 | 3,4500 | 18.867.400 |
| 02 feb 2024 | 2,4800 | 3,0000 | 2,3600 | 2,8000 | 2,8000 | 1.068.700 |
| 01 feb 2024 | 1,7600 | 2,3881 | 1,7500 | 2,1600 | 2,1600 | 430.500 |
| 31 gen 2024 | 1,6300 | 1,6350 | 1,6000 | 1,6300 | 1,6300 | 1.700 |
| 30 gen 2024 | 1,6200 | 1,6550 | 1,5900 | 1,6200 | 1,6200 | 13.400 |
| 29 gen 2024 | 1,6100 | 1,6800 | 1,5600 | 1,5600 | 1,5600 | 11.300 |
| 26 gen 2024 | 1,5900 | 1,6400 | 1,5700 | 1,5800 | 1,5800 | 5.400 |
| 25 gen 2024 | 1,6000 | 1,6610 | 1,5900 | 1,6050 | 1,6050 | 10.300 |
| 24 gen 2024 | 1,6400 | 1,7100 | 1,5500 | 1,6000 | 1,6000 | 18.800 |
| 23 gen 2024 | 1,6500 | 1,7000 | 1,5602 | 1,6850 | 1,6850 | 13.100 |
| 22 gen 2024 | 1,6150 | 1,6500 | 1,5876 | 1,5900 | 1,5900 | 6.200 |
| 19 gen 2024 | 1,5500 | 1,6085 | 1,5001 | 1,5700 | 1,5700 | 4.600 |
| 18 gen 2024 | 1,6800 | 1,6910 | 1,5400 | 1,6300 | 1,6300 | 20.200 |
| 17 gen 2024 | 1,5300 | 1,7900 | 1,5100 | 1,6900 | 1,6900 | 53.100 |
| 16 gen 2024 | 1,5800 | 1,6429 | 1,5300 | 1,6100 | 1,6100 | 18.500 |
| 12 gen 2024 | 1,6200 | 1,6500 | 1,5201 | 1,6000 | 1,6000 | 17.600 |
| 11 gen 2024 | 1,7200 | 1,7599 | 1,6300 | 1,6500 | 1,6500 | 16.500 |
| 10 gen 2024 | 1,7300 | 1,7592 | 1,7000 | 1,7093 | 1,7093 | 4.100 |
| 09 gen 2024 | 1,7500 | 1,7650 | 1,7033 | 1,7219 | 1,7219 | 6.500 |
| 08 gen 2024 | 1,6700 | 1,7700 | 1,6650 | 1,7700 | 1,7700 | 6.600 |
| 05 gen 2024 | 1,8777 | 1,9400 | 1,6910 | 1,6910 | 1,6910 | 44.100 |
| 04 gen 2024 | 1,7500 | 1,7544 | 1,7001 | 1,7500 | 1,7500 | 4.900 |
| 03 gen 2024 | 1,7350 | 1,7854 | 1,6706 | 1,7250 | 1,7250 | 11.000 |
| 02 gen 2024 | 1,7900 | 1,7900 | 1,7100 | 1,7200 | 1,7200 | 5.000 |
| 29 dic 2023 | 1,8250 | 1,8250 | 1,6800 | 1,7399 | 1,7399 | 22.300 |
| 28 dic 2023 | 1,8900 | 1,8900 | 1,7300 | 1,8000 | 1,8000 | 11.100 |
| 27 dic 2023 | 1,8413 | 1,8500 | 1,7300 | 1,8300 | 1,8300 | 10.200 |
| 26 dic 2023 | 1,7500 | 1,8701 | 1,6600 | 1,7500 | 1,7500 | 19.100 |
| 22 dic 2023 | 1,7000 | 1,8358 | 1,5900 | 1,7479 | 1,7479 | 20.900 |
| 21 dic 2023 | 1,7000 | 1,8204 | 1,7000 | 1,7400 | 1,7400 | 7.300 |
| 20 dic 2023 | 1,8400 | 1,8400 | 1,5700 | 1,7500 | 1,7500 | 33.500 |
| 19 dic 2023 | 1,8700 | 1,9199 | 1,7639 | 1,8700 | 1,8700 | 33.200 |
| 18 dic 2023 | 1,9000 | 1,9500 | 1,8800 | 1,9200 | 1,9200 | 47.900 |
| 15 dic 2023 | 1,9500 | 1,9500 | 1,8600 | 1,9000 | 1,9000 | 12.800 |
| 14 dic 2023 | 1,9100 | 1,9800 | 1,8184 | 1,9800 | 1,9800 | 14.300 |
| *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.