CELG - Celgene Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 2019108,24108,24108,24108,24108,24-
22 nov 2019108,24108,24108,24108,24108,24-
21 nov 2019108,24108,24108,24108,24108,24-
20 nov 2019108,01108,59107,27108,24108,24191.230.586
19 nov 2019109,30109,69107,96108,13108,1332.926.092
18 nov 2019109,99110,43109,10109,32109,3223.845.726
15 nov 2019110,23110,26109,71110,02110,024.344.437
14 nov 2019109,95110,53109,52110,02110,024.150.528
13 nov 2019109,72110,70109,44110,41110,413.031.094
12 nov 2019109,40110,47109,40110,00110,004.181.342
11 nov 2019109,39109,71108,79109,57109,572.976.330
08 nov 2019108,95109,75108,69109,54109,545.707.121
07 nov 2019108,20109,00108,15109,00109,005.398.827
06 nov 2019107,54108,50107,41108,24108,245.172.428
05 nov 2019107,71108,08107,21107,69107,694.275.463
04 nov 2019107,74108,38107,74107,80107,804.755.385
01 nov 2019108,35109,07108,19108,53108,537.185.107
31 ott 2019106,64108,63106,64108,03108,035.089.851
30 ott 2019106,47107,33106,31107,17107,173.516.614
29 ott 2019105,71106,42105,47106,30106,302.902.540
28 ott 2019104,98106,06104,96105,70105,702.975.622
25 ott 2019104,35105,54104,35105,21105,212.313.394
24 ott 2019105,00105,14104,01104,52104,527.759.071
23 ott 2019104,52104,99104,06104,99104,992.895.275
22 ott 2019106,23107,41104,65104,70104,704.350.130
21 ott 2019103,00103,50102,40103,40103,403.550.473
18 ott 2019102,20103,07101,69102,95102,954.875.549
17 ott 2019101,11102,13101,11101,80101,803.341.200
16 ott 2019100,78101,22100,50100,97100,973.221.244
15 ott 2019100,50101,18100,40100,95100,952.655.352
14 ott 2019100,53100,66100,11100,39100,391.836.076
11 ott 2019100,25100,9699,98100,57100,573.698.436
10 ott 201999,7399,9099,2699,8199,813.238.951
09 ott 201999,0499,8699,0399,6399,632.979.581
08 ott 201999,25100,0298,6798,8898,884.213.530
07 ott 201999,63100,4299,5699,7099,703.627.720
04 ott 201998,51100,1098,4399,8799,873.469.435
03 ott 201997,5198,4397,3498,4298,423.784.489
02 ott 201998,9798,9897,3097,6297,624.375.627
01 ott 201999,51100,1999,0599,2699,264.202.619
30 set 201998,8599,9398,5399,3099,305.198.727
27 set 201998,6899,2598,4498,8598,854.643.178
26 set 201998,5898,8897,9798,5998,593.763.368
25 set 201998,6299,0598,3798,5698,562.900.832
24 set 201999,8099,8598,4898,6298,624.523.337
23 set 201999,4599,8199,3199,4299,423.128.528
20 set 201998,6599,6698,5099,3799,375.387.529
19 set 201998,5599,3398,4598,9598,952.180.145
18 set 201998,6098,8598,1898,6798,673.369.111
17 set 201998,2698,9998,2698,6098,603.407.874
16 set 201998,3398,6998,1798,3898,382.678.965
13 set 201998,7899,3698,2898,4098,403.944.681
12 set 201998,5299,0698,2898,6398,632.909.543
11 set 201997,7298,7597,6998,4198,413.022.945
10 set 201996,6897,8496,5697,6597,653.634.261
09 set 201997,2997,3496,4097,0797,072.741.853
06 set 201997,5597,7596,9597,1597,152.992.302
05 set 201997,3897,5696,8597,5197,512.765.741
04 set 201997,1697,2596,4396,9796,972.340.470
03 set 201996,4697,0796,1696,8696,863.650.193
30 ago 201997,4497,5096,5696,8096,802.658.680
29 ago 201998,0098,0096,6497,1197,112.215.096
28 ago 201996,4697,5096,1497,4997,492.612.727
27 ago 201997,0097,3396,6096,7096,703.941.721
26 ago 201997,3098,1096,4397,0097,007.787.965
23 ago 201995,6596,0593,4193,9993,994.651.491
22 ago 201995,7596,0095,1695,7195,712.092.992
21 ago 201995,5095,7995,2495,6895,682.087.033
20 ago 201995,1495,5594,9495,2695,262.425.641
19 ago 201994,7695,5094,7295,2295,221.983.230
16 ago 201993,9294,8593,2594,7494,742.675.096
15 ago 201993,1793,6392,7093,3193,312.385.612
14 ago 201993,4694,6692,8592,8992,894.850.032
13 ago 201993,8794,8493,7494,2094,202.963.953
12 ago 201995,0395,0593,8494,0794,073.273.477
09 ago 201995,0095,5994,8695,1495,142.700.643
08 ago 201994,1395,3493,8795,2995,293.139.398
07 ago 201992,6594,3492,6093,9793,973.881.929
06 ago 201993,0193,6592,7093,5793,573.905.402
05 ago 201993,3393,8192,4192,8892,884.852.219
02 ago 201993,0093,9492,7793,8793,874.136.516
01 ago 201992,0093,5691,8193,0593,055.146.464
31 lug 201992,3492,9591,5591,8691,865.602.750
30 lug 201992,8292,9792,2792,6192,612.955.783
29 lug 201992,4893,1992,3092,9992,993.282.569
26 lug 201992,1792,9491,5892,7692,763.566.589
25 lug 201989,5592,4889,5092,1792,175.032.873
24 lug 201989,6090,0889,2989,9489,943.902.076
23 lug 201989,4289,9689,0889,8289,825.997.608
22 lug 201990,2890,2889,3989,4789,472.647.113
19 lug 201990,9690,9990,0890,2090,203.116.519
18 lug 201990,6491,0589,7890,9190,915.777.305
17 lug 201991,5891,6590,8590,8790,873.994.907
16 lug 201991,7091,9891,5091,5391,533.703.564
15 lug 201991,8592,2091,6191,7691,762.630.319
12 lug 201992,4792,6591,6591,9391,933.028.929
11 lug 201993,5693,5991,8292,4192,413.922.707
10 lug 201993,6793,9193,3693,5993,592.293.471
09 lug 201993,1594,2593,0593,8193,813.167.091
08 lug 201993,4993,5092,9693,2893,284.673.654
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità