Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.486,77 +99,01 (+0,25%) Nasdaq
16.314,16 -32,10 (-0,20%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,36 -0,90 (-1,14%) Bitcoin EUR
56.467,90 -1.477,36 (-2,55%)
Cellectar Biosciences, Inc. (CLRB)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:40PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 3,2500 | 3,2500 | 3,0600 | 3,0950 | 3,0950 | 443.941 |
| 09 mag 2024 | 3,2000 | 3,2500 | 3,1800 | 3,2400 | 3,2400 | 180.500 |
| 08 mag 2024 | 3,2800 | 3,3000 | 3,1500 | 3,2000 | 3,2000 | 374.600 |
| 07 mag 2024 | 3,3200 | 3,3500 | 3,1800 | 3,2900 | 3,2900 | 742.000 |
| 06 mag 2024 | 3,4500 | 3,4800 | 3,3100 | 3,3300 | 3,3300 | 714.600 |
| 03 mag 2024 | 3,3400 | 3,5100 | 3,3400 | 3,4200 | 3,4200 | 510.700 |
| 02 mag 2024 | 3,2900 | 3,4100 | 3,2500 | 3,3400 | 3,3400 | 644.900 |
| 01 mag 2024 | 3,1000 | 3,3300 | 3,0800 | 3,1600 | 3,1600 | 964.600 |
| 30 apr 2024 | 3,1000 | 3,1400 | 3,0400 | 3,0900 | 3,0900 | 533.900 |
| 29 apr 2024 | 3,0300 | 3,2000 | 3,0300 | 3,1000 | 3,1000 | 716.400 |
| 26 apr 2024 | 3,0400 | 3,1200 | 2,9800 | 3,0300 | 3,0300 | 686.600 |
| 25 apr 2024 | 3,0700 | 3,1000 | 2,9400 | 3,0200 | 3,0200 | 690.800 |
| 24 apr 2024 | 3,0900 | 3,1800 | 3,0000 | 3,0600 | 3,0600 | 1.043.200 |
| 23 apr 2024 | 3,1700 | 3,2800 | 3,1100 | 3,1100 | 3,1100 | 899.200 |
| 22 apr 2024 | 3,0300 | 3,2300 | 2,9600 | 3,1900 | 3,1900 | 866.700 |
| 19 apr 2024 | 3,0300 | 3,1600 | 3,0100 | 3,0300 | 3,0300 | 807.000 |
| 18 apr 2024 | 3,2100 | 3,2100 | 3,0100 | 3,0400 | 3,0400 | 1.641.700 |
| 17 apr 2024 | 3,3200 | 3,3700 | 3,1700 | 3,2100 | 3,2100 | 848.700 |
| 16 apr 2024 | 3,2800 | 3,3600 | 3,2300 | 3,3100 | 3,3100 | 761.900 |
| 15 apr 2024 | 3,5100 | 3,5400 | 3,2800 | 3,3200 | 3,3200 | 842.900 |
| 12 apr 2024 | 3,6900 | 3,7300 | 3,4800 | 3,5100 | 3,5100 | 562.100 |
| 11 apr 2024 | 3,4900 | 3,7300 | 3,4900 | 3,7100 | 3,7100 | 516.800 |
| 10 apr 2024 | 3,6600 | 3,6800 | 3,4500 | 3,4900 | 3,4900 | 1.133.200 |
| 09 apr 2024 | 3,7800 | 3,8300 | 3,6800 | 3,7300 | 3,7300 | 596.000 |
| 08 apr 2024 | 3,8400 | 3,8400 | 3,6700 | 3,8100 | 3,8100 | 538.300 |
| 05 apr 2024 | 3,7200 | 3,7900 | 3,6600 | 3,7600 | 3,7600 | 851.400 |
| 04 apr 2024 | 4,0300 | 4,1500 | 3,7100 | 3,7200 | 3,7200 | 1.669.000 |
| 03 apr 2024 | 4,0000 | 4,0200 | 3,9200 | 3,9800 | 3,9800 | 620.800 |
| 02 apr 2024 | 3,8700 | 4,0500 | 3,7500 | 3,9900 | 3,9900 | 1.726.100 |
| 01 apr 2024 | 4,0500 | 4,0700 | 3,8200 | 3,9200 | 3,9200 | 1.214.400 |
| 28 mar 2024 | 3,8300 | 4,0700 | 3,7900 | 3,9800 | 3,9800 | 1.769.200 |
| 27 mar 2024 | 3,8300 | 3,8800 | 3,5300 | 3,6400 | 3,6400 | 1.490.700 |
| 26 mar 2024 | 3,8800 | 3,9900 | 3,7800 | 3,8500 | 3,8500 | 668.600 |
| 25 mar 2024 | 4,0500 | 4,1700 | 3,8500 | 3,8700 | 3,8700 | 1.364.300 |
| 22 mar 2024 | 3,8400 | 4,1300 | 3,8000 | 4,0500 | 4,0500 | 1.187.700 |
| 21 mar 2024 | 3,8000 | 3,9600 | 3,7600 | 3,8700 | 3,8700 | 966.100 |
| 20 mar 2024 | 3,8000 | 3,8500 | 3,6000 | 3,7300 | 3,7300 | 1.355.200 |
| 19 mar 2024 | 3,5800 | 3,9700 | 3,5100 | 3,7800 | 3,7800 | 2.483.500 |
| 18 mar 2024 | 3,5100 | 3,5100 | 3,3500 | 3,3500 | 3,3500 | 471.700 |
| 15 mar 2024 | 3,4000 | 3,5300 | 3,3900 | 3,4800 | 3,4800 | 1.525.500 |
| 14 mar 2024 | 3,5400 | 3,5700 | 3,3800 | 3,3800 | 3,3800 | 999.100 |
| 13 mar 2024 | 3,6100 | 3,7200 | 3,5400 | 3,5400 | 3,5400 | 483.900 |
| 12 mar 2024 | 3,7900 | 3,7900 | 3,6000 | 3,6300 | 3,6300 | 657.800 |
| 11 mar 2024 | 3,9900 | 4,0500 | 3,7500 | 3,7700 | 3,7700 | 755.500 |
| 08 mar 2024 | 4,0800 | 4,2200 | 3,9300 | 4,0000 | 4,0000 | 1.273.800 |
| 07 mar 2024 | 4,0000 | 4,1300 | 3,9700 | 4,0700 | 4,0700 | 741.400 |
| 06 mar 2024 | 4,1000 | 4,2200 | 3,9800 | 4,0000 | 4,0000 | 968.600 |
| 05 mar 2024 | 4,2100 | 4,3400 | 4,0100 | 4,0500 | 4,0500 | 1.076.000 |
| 04 mar 2024 | 4,4000 | 4,4500 | 3,9400 | 4,2400 | 4,2400 | 2.971.200 |
| 01 mar 2024 | 4,0000 | 4,2000 | 3,9200 | 4,2000 | 4,2000 | 807.000 |
| 29 feb 2024 | 4,0000 | 4,0400 | 3,8500 | 3,9200 | 3,9200 | 408.400 |
| 28 feb 2024 | 3,8500 | 4,1300 | 3,7700 | 3,9400 | 3,9400 | 1.646.700 |
| 27 feb 2024 | 3,5700 | 3,9500 | 3,5400 | 3,8800 | 3,8800 | 1.951.500 |
| 26 feb 2024 | 3,3500 | 3,5100 | 3,3500 | 3,4900 | 3,4900 | 1.169.400 |
| 23 feb 2024 | 3,3500 | 3,3700 | 3,2400 | 3,3400 | 3,3400 | 878.800 |
| 22 feb 2024 | 3,3700 | 3,4900 | 3,3400 | 3,3500 | 3,3500 | 555.400 |
| 21 feb 2024 | 3,2900 | 3,3500 | 3,2500 | 3,2800 | 3,2800 | 529.000 |
| 20 feb 2024 | 3,4300 | 3,4700 | 3,2500 | 3,2900 | 3,2900 | 1.060.900 |
| 16 feb 2024 | 3,5800 | 3,6300 | 3,4400 | 3,4500 | 3,4500 | 515.900 |
| 15 feb 2024 | 3,5000 | 3,6400 | 3,4300 | 3,5900 | 3,5900 | 1.137.700 |
| 14 feb 2024 | 3,4400 | 3,5900 | 3,3800 | 3,5000 | 3,5000 | 714.400 |
| 13 feb 2024 | 3,4100 | 3,4800 | 3,3300 | 3,3900 | 3,3900 | 1.293.900 |
| 12 feb 2024 | 3,5000 | 3,5400 | 3,4200 | 3,5000 | 3,5000 | 915.100 |
| 09 feb 2024 | 3,5300 | 3,5900 | 3,4700 | 3,5000 | 3,5000 | 465.400 |
| 08 feb 2024 | 3,5100 | 3,6200 | 3,4500 | 3,5100 | 3,5100 | 548.200 |
| 07 feb 2024 | 3,5600 | 3,6000 | 3,4100 | 3,5300 | 3,5300 | 553.700 |
| 06 feb 2024 | 3,4000 | 3,5900 | 3,4000 | 3,5500 | 3,5500 | 524.700 |
| 05 feb 2024 | 3,7000 | 3,7000 | 3,3600 | 3,4200 | 3,4200 | 1.948.600 |
| 02 feb 2024 | 3,8400 | 3,9600 | 3,6600 | 3,7600 | 3,7600 | 1.153.800 |
| 01 feb 2024 | 4,0100 | 4,0100 | 3,7200 | 3,9300 | 3,9300 | 1.298.500 |
| 31 gen 2024 | 3,9500 | 4,2400 | 3,9000 | 3,9100 | 3,9100 | 1.630.800 |
| 30 gen 2024 | 4,1900 | 4,3800 | 3,9000 | 3,9700 | 3,9700 | 1.269.000 |
| 29 gen 2024 | 3,6900 | 4,2800 | 3,6600 | 4,2100 | 4,2100 | 2.871.700 |
| 26 gen 2024 | 3,6000 | 3,8100 | 3,5000 | 3,7500 | 3,7500 | 1.615.700 |
| 25 gen 2024 | 3,4000 | 3,5900 | 3,3300 | 3,5900 | 3,5900 | 1.184.400 |
| 24 gen 2024 | 3,7400 | 3,7400 | 3,3500 | 3,3600 | 3,3600 | 1.896.400 |
| 23 gen 2024 | 3,6600 | 3,7600 | 3,5300 | 3,6900 | 3,6900 | 1.158.400 |
| 22 gen 2024 | 3,5500 | 3,8900 | 3,5300 | 3,6400 | 3,6400 | 3.094.300 |
| 19 gen 2024 | 3,4800 | 3,6100 | 3,3800 | 3,4800 | 3,4800 | 1.190.700 |
| 18 gen 2024 | 3,4200 | 3,5700 | 3,3500 | 3,5400 | 3,5400 | 732.700 |
| 17 gen 2024 | 3,6900 | 3,7300 | 3,3300 | 3,4000 | 3,4000 | 2.151.400 |
| 16 gen 2024 | 3,4900 | 3,8000 | 3,4100 | 3,7000 | 3,7000 | 2.580.600 |
| 12 gen 2024 | 3,4000 | 3,5700 | 3,3300 | 3,5100 | 3,5100 | 1.201.200 |
| 11 gen 2024 | 3,5000 | 3,5700 | 3,2300 | 3,4400 | 3,4400 | 1.876.400 |
| 10 gen 2024 | 3,7000 | 3,7800 | 3,3000 | 3,4700 | 3,4700 | 2.806.400 |
| 09 gen 2024 | 3,2800 | 3,7500 | 3,2600 | 3,6500 | 3,6500 | 5.057.300 |
| 08 gen 2024 | 3,1200 | 3,5900 | 2,9200 | 3,2000 | 3,2000 | 31.005.100 |
| 05 gen 2024 | 2,9100 | 2,9100 | 2,5500 | 2,7100 | 2,7100 | 2.191.700 |
| 04 gen 2024 | 2,8900 | 3,0600 | 2,7800 | 2,8300 | 2,8300 | 1.454.700 |
| 03 gen 2024 | 2,9500 | 3,1300 | 2,8000 | 2,8300 | 2,8300 | 1.914.200 |
| 02 gen 2024 | 2,8900 | 3,2000 | 2,7800 | 2,8600 | 2,8600 | 2.324.800 |
| 29 dic 2023 | 2,6200 | 2,8400 | 2,5500 | 2,7700 | 2,7700 | 833.900 |
| 28 dic 2023 | 2,7200 | 2,7400 | 2,4600 | 2,4900 | 2,4900 | 708.400 |
| 27 dic 2023 | 2,6100 | 2,6900 | 2,5600 | 2,6000 | 2,6000 | 210.400 |
| 26 dic 2023 | 2,7600 | 2,7600 | 2,5800 | 2,6100 | 2,6100 | 461.200 |
| 22 dic 2023 | 2,6400 | 2,6800 | 2,5100 | 2,5800 | 2,5800 | 386.000 |
| 21 dic 2023 | 2,6900 | 2,6900 | 2,5000 | 2,6400 | 2,6400 | 582.000 |
| 20 dic 2023 | 2,6900 | 2,6900 | 2,5000 | 2,5700 | 2,5700 | 214.700 |
| 19 dic 2023 | 2,6800 | 2,7700 | 2,5000 | 2,6000 | 2,6000 | 351.500 |
| 18 dic 2023 | 2,6900 | 2,6900 | 2,5000 | 2,5300 | 2,5300 | 160.600 |
| *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.