Italia markets open in 4 hours 2 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.153,91 +253,72 (+0,42%) CMC Crypto 200
1.391,04 +8,46 (+0,61%)
Bioventus Inc. (BVS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 4,1200 | 4,1500 | 4,0600 | 4,0700 | 4,0700 | 71.900 |
| 24 apr 2024 | 4,2300 | 4,3200 | 4,1000 | 4,1500 | 4,1500 | 118.200 |
| 23 apr 2024 | 4,3100 | 4,4500 | 4,2900 | 4,3100 | 4,3100 | 99.200 |
| 22 apr 2024 | 4,6000 | 4,6000 | 4,2500 | 4,2900 | 4,2900 | 144.200 |
| 19 apr 2024 | 4,5500 | 4,6200 | 4,4400 | 4,4800 | 4,4800 | 129.700 |
| 18 apr 2024 | 4,7100 | 4,7600 | 4,4950 | 4,5500 | 4,5500 | 106.600 |
| 17 apr 2024 | 4,6700 | 4,8600 | 4,5670 | 4,7000 | 4,7000 | 127.800 |
| 16 apr 2024 | 4,6500 | 4,6600 | 4,5300 | 4,6400 | 4,6400 | 136.500 |
| 15 apr 2024 | 4,6000 | 4,9100 | 4,5700 | 4,6300 | 4,6300 | 217.300 |
| 12 apr 2024 | 4,7900 | 4,7920 | 4,5400 | 4,5700 | 4,5700 | 183.200 |
| 11 apr 2024 | 4,9300 | 4,9750 | 4,7700 | 4,8100 | 4,8100 | 146.400 |
| 10 apr 2024 | 5,0200 | 5,0200 | 4,9300 | 4,9700 | 4,9700 | 84.500 |
| 09 apr 2024 | 5,2100 | 5,2800 | 5,0000 | 5,0600 | 5,0600 | 96.400 |
| 08 apr 2024 | 5,0900 | 5,2600 | 4,9900 | 5,2100 | 5,2100 | 145.000 |
| 05 apr 2024 | 4,9300 | 5,1590 | 4,8700 | 5,0600 | 5,0600 | 110.900 |
| 04 apr 2024 | 5,0200 | 5,1500 | 4,9200 | 4,9300 | 4,9300 | 113.300 |
| 03 apr 2024 | 5,0100 | 5,1000 | 4,9900 | 5,0200 | 5,0200 | 65.400 |
| 02 apr 2024 | 5,2000 | 5,2000 | 4,9500 | 5,0400 | 5,0400 | 109.900 |
| 01 apr 2024 | 5,1800 | 5,3000 | 4,9900 | 5,2200 | 5,2200 | 206.300 |
| 28 mar 2024 | 5,1800 | 5,3300 | 5,1400 | 5,2000 | 5,2000 | 73.800 |
| 27 mar 2024 | 5,1400 | 5,2800 | 5,1000 | 5,1600 | 5,1600 | 327.700 |
| 26 mar 2024 | 5,1300 | 5,2100 | 5,0640 | 5,1400 | 5,1400 | 102.500 |
| 25 mar 2024 | 5,5000 | 5,5000 | 4,9450 | 5,1300 | 5,1300 | 259.900 |
| 22 mar 2024 | 5,4300 | 5,4700 | 5,3600 | 5,4400 | 5,4400 | 98.700 |
| 21 mar 2024 | 5,7500 | 5,7500 | 5,3500 | 5,4300 | 5,4300 | 219.600 |
| 20 mar 2024 | 5,4600 | 5,7700 | 5,4500 | 5,7500 | 5,7500 | 163.300 |
| 19 mar 2024 | 5,4800 | 5,5800 | 5,3200 | 5,4000 | 5,4000 | 184.200 |
| 18 mar 2024 | 5,4100 | 5,5400 | 5,3940 | 5,4900 | 5,4900 | 131.000 |
| 15 mar 2024 | 5,1300 | 5,5500 | 5,1300 | 5,4500 | 5,4500 | 262.500 |
| 14 mar 2024 | 5,2300 | 5,2500 | 4,9300 | 5,1900 | 5,1900 | 174.700 |
| 13 mar 2024 | 5,7000 | 5,7900 | 5,2300 | 5,2900 | 5,2900 | 263.900 |
| 12 mar 2024 | 6,0300 | 6,0800 | 5,3000 | 5,6000 | 5,6000 | 624.100 |
| 11 mar 2024 | 5,4200 | 5,4500 | 5,2600 | 5,3100 | 5,3100 | 96.700 |
| 08 mar 2024 | 5,6200 | 5,7400 | 5,2900 | 5,4000 | 5,4000 | 259.400 |
| 07 mar 2024 | 5,1800 | 5,6000 | 5,1780 | 5,5200 | 5,5200 | 155.200 |
| 06 mar 2024 | 5,1400 | 5,1800 | 5,0650 | 5,1600 | 5,1600 | 65.900 |
| 05 mar 2024 | 4,9100 | 5,1800 | 4,9100 | 5,1100 | 5,1100 | 93.500 |
| 04 mar 2024 | 4,8900 | 5,0500 | 4,7900 | 4,9200 | 4,9200 | 123.900 |
| 01 mar 2024 | 4,6900 | 4,9000 | 4,6200 | 4,9000 | 4,9000 | 88.500 |
| 29 feb 2024 | 4,7700 | 4,8200 | 4,5800 | 4,6300 | 4,6300 | 64.000 |
| 28 feb 2024 | 4,9900 | 4,9900 | 4,7100 | 4,7400 | 4,7400 | 75.100 |
| 27 feb 2024 | 4,8900 | 5,1100 | 4,8900 | 4,9300 | 4,9300 | 57.600 |
| 26 feb 2024 | 4,8200 | 5,1750 | 4,7930 | 4,9700 | 4,9700 | 202.600 |
| 23 feb 2024 | 4,3800 | 4,8100 | 4,2800 | 4,7800 | 4,7800 | 191.600 |
| 22 feb 2024 | 4,3000 | 4,4300 | 4,3000 | 4,3700 | 4,3700 | 134.700 |
| 21 feb 2024 | 4,5500 | 4,5950 | 4,3100 | 4,3900 | 4,3900 | 141.200 |
| 20 feb 2024 | 4,4600 | 4,6500 | 4,4600 | 4,5500 | 4,5500 | 135.200 |
| 16 feb 2024 | 4,4600 | 4,6300 | 4,3700 | 4,5300 | 4,5300 | 110.600 |
| 15 feb 2024 | 4,4400 | 4,5350 | 4,4100 | 4,5000 | 4,5000 | 126.100 |
| 14 feb 2024 | 4,4400 | 4,5300 | 4,4100 | 4,4100 | 4,4100 | 57.200 |
| 13 feb 2024 | 4,4500 | 4,5700 | 4,3700 | 4,4000 | 4,4000 | 99.000 |
| 12 feb 2024 | 4,3800 | 4,6200 | 4,3500 | 4,5800 | 4,5800 | 149.200 |
| 09 feb 2024 | 4,4100 | 4,4700 | 4,3200 | 4,4000 | 4,4000 | 102.600 |
| 08 feb 2024 | 4,3500 | 4,4400 | 4,3300 | 4,4100 | 4,4100 | 82.800 |
| 07 feb 2024 | 4,5600 | 4,6050 | 4,3560 | 4,3900 | 4,3900 | 126.900 |
| 06 feb 2024 | 4,4600 | 4,6100 | 4,4400 | 4,5600 | 4,5600 | 117.900 |
| 05 feb 2024 | 4,4300 | 4,5400 | 4,3600 | 4,4800 | 4,4800 | 65.800 |
| 02 feb 2024 | 4,5600 | 4,5790 | 4,4250 | 4,5300 | 4,5300 | 64.900 |
| 01 feb 2024 | 4,3500 | 4,6150 | 4,3400 | 4,6000 | 4,6000 | 135.800 |
| 31 gen 2024 | 4,5600 | 4,6500 | 4,3300 | 4,3400 | 4,3400 | 107.000 |
| 30 gen 2024 | 4,8200 | 4,8900 | 4,5000 | 4,5800 | 4,5800 | 129.100 |
| 29 gen 2024 | 4,5300 | 4,8800 | 4,4500 | 4,8100 | 4,8100 | 206.100 |
| 26 gen 2024 | 4,5000 | 4,6500 | 4,4300 | 4,5200 | 4,5200 | 98.200 |
| 25 gen 2024 | 4,3400 | 4,5000 | 4,3000 | 4,5000 | 4,5000 | 81.200 |
| 24 gen 2024 | 4,6200 | 4,6200 | 4,3000 | 4,3300 | 4,3300 | 148.000 |
| 23 gen 2024 | 4,8100 | 4,8100 | 4,6000 | 4,6100 | 4,6100 | 112.200 |
| 22 gen 2024 | 4,8200 | 4,9700 | 4,7500 | 4,8100 | 4,8100 | 116.400 |
| 19 gen 2024 | 4,8200 | 4,8300 | 4,6500 | 4,8000 | 4,8000 | 122.000 |
| 18 gen 2024 | 4,8700 | 4,9050 | 4,6700 | 4,7800 | 4,7800 | 117.900 |
| 17 gen 2024 | 4,7800 | 4,8500 | 4,6730 | 4,8500 | 4,8500 | 120.100 |
| 16 gen 2024 | 5,0500 | 5,0500 | 4,8300 | 4,8600 | 4,8600 | 114.100 |
| 12 gen 2024 | 4,8900 | 5,1000 | 4,8110 | 5,0500 | 5,0500 | 211.700 |
| 11 gen 2024 | 4,8800 | 4,9700 | 4,7600 | 4,8900 | 4,8900 | 127.500 |
| 10 gen 2024 | 4,9400 | 4,9800 | 4,8200 | 4,8800 | 4,8800 | 121.700 |
| 09 gen 2024 | 4,8700 | 5,0500 | 4,8100 | 4,9300 | 4,9300 | 215.900 |
| 08 gen 2024 | 4,8900 | 5,0400 | 4,8600 | 4,9500 | 4,9500 | 192.500 |
| 05 gen 2024 | 5,0000 | 5,0700 | 4,8400 | 4,9400 | 4,9400 | 327.700 |
| 04 gen 2024 | 5,1600 | 5,2000 | 4,9700 | 5,0600 | 5,0600 | 240.300 |
| 03 gen 2024 | 5,2400 | 5,3300 | 5,1300 | 5,2200 | 5,2200 | 120.700 |
| 02 gen 2024 | 5,2300 | 5,2800 | 5,0300 | 5,2500 | 5,2500 | 150.000 |
| 29 dic 2023 | 5,3300 | 5,4500 | 5,1800 | 5,2700 | 5,2700 | 80.600 |
| 28 dic 2023 | 5,2600 | 5,4000 | 5,2500 | 5,3400 | 5,3400 | 112.800 |
| 27 dic 2023 | 5,2700 | 5,3700 | 5,1900 | 5,3300 | 5,3300 | 129.000 |
| 26 dic 2023 | 5,2600 | 5,3200 | 5,1000 | 5,2800 | 5,2800 | 50.200 |
| 22 dic 2023 | 5,1900 | 5,3150 | 5,1600 | 5,2300 | 5,2300 | 78.900 |
| 21 dic 2023 | 5,2600 | 5,4000 | 4,9670 | 5,1500 | 5,1500 | 124.500 |
| 20 dic 2023 | 5,2700 | 5,5430 | 5,0340 | 5,2100 | 5,2100 | 165.400 |
| 19 dic 2023 | 5,2300 | 5,3500 | 5,2200 | 5,3300 | 5,3300 | 159.600 |
| 18 dic 2023 | 5,1200 | 5,2500 | 5,0100 | 5,2300 | 5,2300 | 171.600 |
| 15 dic 2023 | 5,0600 | 5,2400 | 4,9700 | 5,1700 | 5,1700 | 227.000 |
| 14 dic 2023 | 4,8700 | 5,1300 | 4,6900 | 5,0700 | 5,0700 | 140.700 |
| 13 dic 2023 | 4,8400 | 4,9200 | 4,7000 | 4,8000 | 4,8000 | 231.100 |
| 12 dic 2023 | 4,9600 | 5,1000 | 4,8100 | 4,8500 | 4,8500 | 121.000 |
| 11 dic 2023 | 5,0400 | 5,1790 | 4,7900 | 4,9500 | 4,9500 | 137.000 |
| 08 dic 2023 | 5,0100 | 5,2600 | 4,9800 | 5,0400 | 5,0400 | 153.100 |
| 07 dic 2023 | 4,8000 | 5,5200 | 4,6910 | 5,1100 | 5,1100 | 983.100 |
| 06 dic 2023 | 4,4200 | 4,7000 | 4,4000 | 4,5200 | 4,5200 | 367.600 |
| 05 dic 2023 | 4,4200 | 4,4200 | 4,2300 | 4,3200 | 4,3200 | 171.500 |
| 04 dic 2023 | 4,1600 | 4,4700 | 4,1450 | 4,4100 | 4,4100 | 267.700 |
| 01 dic 2023 | 3,9100 | 4,1900 | 3,7990 | 4,1700 | 4,1700 | 231.600 |
| *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.