CELG - Celgene Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ago 201995,6596,0593,4193,9993,994.651.000
22 ago 201995,7596,0095,1695,7195,712.093.000
21 ago 201995,5095,7995,2495,6895,682.087.000
20 ago 201995,1495,5594,9495,2695,262.425.600
19 ago 201994,7695,5094,7295,2295,221.983.200
16 ago 201993,9294,8593,2594,7494,742.572.000
15 ago 201993,1793,6392,7093,3193,312.245.600
14 ago 201993,4694,6692,8592,8992,894.849.800
13 ago 201993,8794,8493,7494,2094,202.949.200
12 ago 201995,0395,0593,8494,0794,073.273.500
09 ago 201995,0095,5994,8695,1495,142.700.600
08 ago 201994,1395,3493,8795,2995,293.139.400
07 ago 201992,6594,3492,6093,9793,973.881.900
06 ago 201993,0193,6592,7093,5793,573.905.200
05 ago 201993,3393,8192,4192,8892,884.852.200
02 ago 201993,0093,9492,7793,8793,874.136.500
01 ago 201992,0093,5691,8193,0593,055.146.500
31 lug 201992,3492,9591,5591,8691,865.602.800
30 lug 201992,8292,9792,2792,6192,612.952.400
29 lug 201992,4893,1992,3092,9992,993.282.600
26 lug 201992,1792,9491,5892,7692,763.566.500
25 lug 201989,5592,4889,5092,1792,175.032.800
24 lug 201989,6090,0889,2989,9489,943.901.800
23 lug 201989,4289,9689,0889,8289,825.997.600
22 lug 201990,2890,2889,3989,4789,472.647.100
19 lug 201990,9690,9990,0890,2090,203.116.500
18 lug 201990,6491,0589,7890,9190,915.777.300
17 lug 201991,5891,6590,8590,8790,873.994.800
16 lug 201991,7091,9891,5091,5391,533.703.500
15 lug 201991,8592,2091,6191,7691,762.630.300
12 lug 201992,4792,6591,6591,9391,933.028.900
11 lug 201993,5693,5991,8292,4192,413.922.700
10 lug 201993,6793,9193,3693,5993,592.293.500
09 lug 201993,1594,2593,0593,8193,813.167.100
08 lug 201993,4993,5092,9693,2893,284.673.500
05 lug 201993,7694,3093,6793,7093,703.072.600
03 lug 201994,0794,4393,7894,3694,361.433.900
02 lug 201993,5194,0093,3893,8893,883.810.400
01 lug 201993,1093,6192,7093,4993,496.986.700
28 giu 201992,3592,6791,9792,4492,445.524.900
27 giu 201992,4692,8492,1392,3592,354.833.200
26 giu 201993,5693,7592,0192,4192,415.225.300
25 giu 201993,6094,2993,0093,1993,197.181.700
24 giu 201995,6395,8093,4793,4793,4710.273.500
21 giu 201998,0698,9797,4098,9198,916.765.600
20 giu 201998,0098,7697,8498,1398,134.055.800
19 giu 201997,1497,9196,7997,8397,834.048.400
18 giu 201997,3897,8997,0097,1597,154.533.800
17 giu 201996,3497,5496,3497,3097,304.103.200
14 giu 201996,3497,1596,2096,5196,513.144.600
13 giu 201996,5796,7095,9896,4496,442.699.000
12 giu 201996,0796,7095,9696,5696,563.827.900
11 giu 201995,7596,3095,3595,9795,973.336.200
10 giu 201996,0096,2195,2595,2995,292.645.400
07 giu 201995,6496,2095,5396,0496,049.453.500
06 giu 201995,6995,8095,0695,1995,193.610.500
05 giu 201995,3195,7295,2095,4795,474.392.500
04 giu 201994,8695,4894,7895,3495,343.499.400
03 giu 201994,0595,0893,7294,6194,616.003.800
31 mag 201994,0294,4493,6593,7993,795.560.200
30 mag 201993,8294,6293,8294,5794,572.649.300
29 mag 201993,9694,1293,2693,8593,855.139.100
28 mag 201995,4495,6994,3194,3794,375.654.500
24 mag 201995,7996,0295,1995,2495,243.464.800
23 mag 201995,9596,2795,3795,6395,634.869.900
22 mag 201996,0096,4895,7596,3696,363.014.300
21 mag 201995,0496,2695,0496,2596,252.892.300
20 mag 201994,9495,1794,6394,8394,834.497.000
17 mag 201995,1395,8495,0095,4295,424.185.800
16 mag 201995,0096,4694,9495,5195,517.507.000
15 mag 201993,7495,0993,7494,9694,963.433.700
14 mag 201994,2494,6894,1094,1594,154.065.900
13 mag 201994,4794,8994,0094,0594,056.204.000
10 mag 201995,2495,7794,4695,5195,515.056.300
09 mag 201995,1895,6294,9195,4795,474.433.500
08 mag 201995,3195,8494,9495,7195,715.062.300
07 mag 201995,8696,2595,1495,4695,464.765.200
06 mag 201995,9296,6295,8296,4796,473.626.100
03 mag 201995,8397,0795,4296,8896,886.036.700
02 mag 201995,1395,4594,8695,2195,214.871.800
01 mag 201994,5495,3294,1195,0295,025.063.500
30 apr 201994,7794,8894,3294,6694,665.785.500
29 apr 201994,0295,1994,0294,6094,604.783.300
26 apr 201994,2094,4093,6594,2294,223.673.600
25 apr 201993,2994,1592,8593,9293,925.472.600
24 apr 201993,6993,9093,0293,1093,105.675.400
23 apr 201993,4293,8793,1993,6793,676.984.400
22 apr 201993,7094,0693,2193,4293,425.837.400
18 apr 201994,6794,6993,3293,7693,7610.590.800
17 apr 201994,6794,7793,9794,3094,307.646.800
16 apr 201995,1595,4494,4794,5594,558.169.300
15 apr 201994,1495,2093,9395,1095,107.268.600
12 apr 201994,2594,9994,0094,1494,1414.038.200
11 apr 201994,3994,6993,7194,2394,239.235.700
10 apr 201994,2694,6493,8594,3394,336.861.000
09 apr 201994,7595,0093,5794,0994,098.050.600
08 apr 201994,9495,1894,7095,0095,008.981.000
05 apr 201994,2594,9894,1794,8094,809.655.600
04 apr 201993,5794,4893,5794,3794,3710.752.400
03 apr 201993,6894,1793,3193,8593,8512.462.400
*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