Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.128,65 -1.414,94 (-2,34%)
Celularity Inc. (CELU)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,0800 | 3,3600 | 2,8950 | 3,0200 | 3,0200 | 49.000 |
| 25 apr 2024 | 3,4400 | 3,7400 | 3,0550 | 3,0700 | 3,0700 | 239.100 |
| 24 apr 2024 | 3,2300 | 3,4900 | 3,2100 | 3,3800 | 3,3800 | 36.000 |
| 23 apr 2024 | 3,0400 | 3,3600 | 3,0400 | 3,2100 | 3,2100 | 20.200 |
| 22 apr 2024 | 3,0000 | 3,2700 | 2,9900 | 3,0600 | 3,0600 | 26.300 |
| 19 apr 2024 | 3,1700 | 3,3000 | 3,0300 | 3,0300 | 3,0300 | 23.600 |
| 18 apr 2024 | 3,2900 | 3,3390 | 3,1600 | 3,2100 | 3,2100 | 41.600 |
| 17 apr 2024 | 3,6900 | 3,6900 | 3,2600 | 3,3100 | 3,3100 | 35.300 |
| 16 apr 2024 | 4,0700 | 4,4100 | 3,4400 | 3,5000 | 3,5000 | 73.900 |
| 15 apr 2024 | 4,3000 | 4,5400 | 4,1100 | 4,2000 | 4,2000 | 45.100 |
| 12 apr 2024 | 4,5300 | 4,7380 | 4,0900 | 4,1100 | 4,1100 | 70.500 |
| 11 apr 2024 | 4,8900 | 5,0350 | 4,5700 | 4,6500 | 4,6500 | 42.400 |
| 10 apr 2024 | 5,4000 | 5,4000 | 5,0000 | 5,0500 | 5,0500 | 83.600 |
| 09 apr 2024 | 5,5800 | 5,6400 | 5,4000 | 5,4000 | 5,4000 | 15.300 |
| 08 apr 2024 | 5,3600 | 5,6900 | 5,3160 | 5,5400 | 5,5400 | 32.700 |
| 05 apr 2024 | 5,0200 | 5,3880 | 4,9660 | 5,3200 | 5,3200 | 18.500 |
| 04 apr 2024 | 5,2300 | 5,2500 | 4,9800 | 5,1200 | 5,1200 | 28.300 |
| 03 apr 2024 | 4,9700 | 5,2700 | 4,8800 | 5,2700 | 5,2700 | 22.500 |
| 02 apr 2024 | 5,0900 | 5,2400 | 4,7000 | 5,0000 | 5,0000 | 39.300 |
| 01 apr 2024 | 5,2700 | 5,3000 | 5,0100 | 5,2900 | 5,2900 | 76.000 |
| 28 mar 2024 | 5,0200 | 5,2400 | 4,9020 | 5,2300 | 5,2300 | 48.200 |
| 27 mar 2024 | 5,0700 | 5,1000 | 4,7500 | 4,9400 | 4,9400 | 32.500 |
| 26 mar 2024 | 5,3500 | 5,3500 | 4,8600 | 5,0300 | 5,0300 | 66.400 |
| 25 mar 2024 | 5,7500 | 5,7700 | 5,0000 | 5,2700 | 5,2700 | 55.000 |
| 22 mar 2024 | 5,3100 | 5,4200 | 4,9800 | 5,1900 | 5,1900 | 67.900 |
| 21 mar 2024 | 5,5200 | 5,6000 | 5,0900 | 5,3600 | 5,3600 | 23.900 |
| 20 mar 2024 | 5,4300 | 5,4700 | 4,9100 | 5,4700 | 5,4700 | 52.800 |
| 19 mar 2024 | 5,6100 | 5,6100 | 4,7000 | 5,2200 | 5,2200 | 140.400 |
| 18 mar 2024 | 5,8600 | 5,8600 | 5,6000 | 5,6000 | 5,6000 | 44.600 |
| 15 mar 2024 | 5,6300 | 5,9100 | 5,5100 | 5,6800 | 5,6800 | 110.500 |
| 14 mar 2024 | 5,8100 | 5,9700 | 5,3130 | 5,7000 | 5,7000 | 70.600 |
| 13 mar 2024 | 6,0300 | 6,0500 | 5,7790 | 5,7900 | 5,7900 | 46.100 |
| 12 mar 2024 | 7,0100 | 7,2900 | 5,6800 | 5,8950 | 5,8950 | 129.700 |
| 11 mar 2024 | 6,2000 | 7,9700 | 6,1800 | 6,9600 | 6,9600 | 317.000 |
| 08 mar 2024 | 5,5000 | 6,6700 | 5,5000 | 6,1800 | 6,1800 | 241.000 |
| 07 mar 2024 | 4,3000 | 5,5000 | 4,2800 | 5,4900 | 5,4900 | 318.700 |
| 06 mar 2024 | 4,1600 | 4,4200 | 4,1600 | 4,3000 | 4,3000 | 32.500 |
| 05 mar 2024 | 4,2000 | 4,3390 | 4,0900 | 4,1500 | 4,1500 | 191.500 |
| 04 mar 2024 | 3,6600 | 4,2700 | 3,5760 | 4,2600 | 4,2600 | 203.500 |
| 01 mar 2024 | 3,7000 | 3,8250 | 3,5000 | 3,6600 | 3,6600 | 73.000 |
| 29 feb 2024 | 3,9100 | 4,3760 | 3,5300 | 3,5800 | 3,5800 | 327.600 |
| 29 feb 2024 | 1:10 Frazionamento azionario | |||||
| 28 feb 2024 | 4,1800 | 4,4000 | 3,8000 | 3,9100 | 3,9100 | 68.950 |
| 27 feb 2024 | 4,1400 | 4,4800 | 4,1200 | 4,1400 | 4,1400 | 59.970 |
| 26 feb 2024 | 4,3100 | 4,7400 | 4,0200 | 4,2000 | 4,2000 | 117.990 |
| 23 feb 2024 | 4,3400 | 4,7000 | 4,3400 | 4,6400 | 4,6400 | 48.840 |
| 22 feb 2024 | 4,3300 | 4,7000 | 4,3000 | 4,3400 | 4,3400 | 20.210 |
| 21 feb 2024 | 4,8000 | 4,8000 | 4,2600 | 4,3200 | 4,3200 | 49.250 |
| 20 feb 2024 | 4,4000 | 4,8000 | 4,3500 | 4,7000 | 4,7000 | 74.280 |
| 16 feb 2024 | 4,0000 | 4,4000 | 4,0000 | 4,3400 | 4,3400 | 67.110 |
| 15 feb 2024 | 3,9800 | 4,1800 | 3,9300 | 4,0900 | 4,0900 | 18.800 |
| 14 feb 2024 | 3,9000 | 4,3000 | 3,8100 | 4,0000 | 4,0000 | 29.260 |
| 13 feb 2024 | 4,0000 | 4,1800 | 3,9000 | 3,9100 | 3,9100 | 36.240 |
| 12 feb 2024 | 4,4400 | 4,5000 | 4,1000 | 4,1000 | 4,1000 | 45.210 |
| 09 feb 2024 | 4,0000 | 4,3000 | 3,7000 | 4,2800 | 4,2800 | 33.950 |
| 08 feb 2024 | 4,3000 | 4,3100 | 3,6000 | 4,0000 | 4,0000 | 126.710 |
| 07 feb 2024 | 4,6800 | 4,8500 | 4,3000 | 4,3400 | 4,3400 | 47.220 |
| 06 feb 2024 | 4,5700 | 4,9000 | 4,5000 | 4,8100 | 4,8100 | 74.000 |
| 05 feb 2024 | 5,3900 | 5,5000 | 4,5000 | 4,7500 | 4,7500 | 133.260 |
| 02 feb 2024 | 4,8800 | 5,4000 | 4,3900 | 5,4000 | 5,4000 | 270.420 |
| 01 feb 2024 | 4,1000 | 5,6600 | 4,0400 | 4,8800 | 4,8800 | 792.460 |
| 31 gen 2024 | 3,3900 | 4,4500 | 3,3400 | 3,8000 | 3,8000 | 197.780 |
| 30 gen 2024 | 3,1000 | 3,4000 | 3,0000 | 3,3900 | 3,3900 | 42.680 |
| 29 gen 2024 | 3,4300 | 3,5000 | 2,8400 | 3,2000 | 3,2000 | 100.470 |
| 26 gen 2024 | 3,6000 | 3,7000 | 3,2800 | 3,4300 | 3,4300 | 101.160 |
| 25 gen 2024 | 2,8500 | 3,6000 | 2,8500 | 3,4800 | 3,4800 | 238.680 |
| 24 gen 2024 | 2,8700 | 3,0300 | 2,6500 | 3,0000 | 3,0000 | 123.620 |
| 23 gen 2024 | 3,0600 | 3,1500 | 2,8000 | 2,8100 | 2,8100 | 143.630 |
| 22 gen 2024 | 2,7600 | 3,3000 | 2,6100 | 3,0800 | 3,0800 | 238.490 |
| 19 gen 2024 | 2,6800 | 3,1000 | 2,4000 | 2,9400 | 2,9400 | 476.650 |
| 18 gen 2024 | 2,7700 | 3,3400 | 2,5400 | 2,8900 | 2,8900 | 9.467.130 |
| 17 gen 2024 | 1,9400 | 2,0000 | 1,8700 | 1,8800 | 1,8800 | 86.640 |
| 16 gen 2024 | 2,2800 | 2,2800 | 1,9000 | 2,0000 | 2,0000 | 68.860 |
| 12 gen 2024 | 2,6000 | 2,6000 | 2,1500 | 2,1700 | 2,1700 | 55.700 |
| 11 gen 2024 | 2,6100 | 2,6500 | 2,4500 | 2,5000 | 2,5000 | 24.230 |
| 10 gen 2024 | 2,5000 | 2,5500 | 2,4400 | 2,5000 | 2,5000 | 31.160 |
| 09 gen 2024 | 2,4500 | 2,6100 | 2,4500 | 2,5000 | 2,5000 | 31.730 |
| 08 gen 2024 | 2,5000 | 2,6000 | 2,4500 | 2,5000 | 2,5000 | 49.900 |
| 05 gen 2024 | 2,5400 | 2,5600 | 2,4000 | 2,4500 | 2,4500 | 62.090 |
| 04 gen 2024 | 3,0000 | 3,0000 | 2,5000 | 2,5500 | 2,5500 | 240.620 |
| 03 gen 2024 | 2,8000 | 3,0000 | 2,1400 | 2,8100 | 2,8100 | 176.020 |
| 02 gen 2024 | 2,5000 | 3,0200 | 2,4200 | 2,8000 | 2,8000 | 153.200 |
| 29 dic 2023 | 1,9500 | 2,9000 | 1,9000 | 2,4700 | 2,4700 | 365.560 |
| 28 dic 2023 | 1,7000 | 1,9500 | 1,6400 | 1,8700 | 1,8700 | 113.690 |
| 27 dic 2023 | 1,6000 | 1,7000 | 1,5900 | 1,6900 | 1,6900 | 136.510 |
| 26 dic 2023 | 1,8000 | 1,8000 | 1,6400 | 1,6900 | 1,6900 | 70.580 |
| 22 dic 2023 | 1,8000 | 1,9000 | 1,7300 | 1,8000 | 1,8000 | 59.810 |
| 21 dic 2023 | 1,8500 | 1,8900 | 1,7000 | 1,8100 | 1,8100 | 57.080 |
| 20 dic 2023 | 2,0000 | 2,0000 | 1,7000 | 1,7000 | 1,7000 | 87.800 |
| 19 dic 2023 | 2,0000 | 2,0000 | 1,8500 | 1,8800 | 1,8800 | 66.890 |
| 18 dic 2023 | 2,0200 | 2,0900 | 1,8200 | 1,8500 | 1,8500 | 35.860 |
| 15 dic 2023 | 2,0500 | 2,0500 | 1,8100 | 1,8700 | 1,8700 | 69.380 |
| 14 dic 2023 | 2,1200 | 2,1200 | 1,9000 | 2,0100 | 2,0100 | 33.990 |
| 13 dic 2023 | 2,0000 | 2,1000 | 1,9000 | 2,0100 | 2,0100 | 29.540 |
| 12 dic 2023 | 2,0100 | 2,0500 | 1,8800 | 1,9600 | 1,9600 | 68.060 |
| 11 dic 2023 | 2,1000 | 2,2000 | 2,0000 | 2,0000 | 2,0000 | 45.020 |
| 08 dic 2023 | 2,0000 | 2,1000 | 2,0000 | 2,0600 | 2,0600 | 17.880 |
| 07 dic 2023 | 2,2000 | 2,2000 | 2,0200 | 2,1000 | 2,1000 | 13.660 |
| 06 dic 2023 | 2,1200 | 2,2300 | 2,0600 | 2,1200 | 2,1200 | 9.540 |
| 05 dic 2023 | 2,1300 | 2,2000 | 2,1000 | 2,1200 | 2,1200 | 16.510 |
| *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.