Italia markets open in 3 hours 53 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
60.013,04 +13,67 (+0,02%) CMC Crypto 200
1.391,08 +8,51 (+0,62%)
Connect Biopharma Holdings Limited (CNTB)
NasdaqGM - NasdaqGM Prezzo differito. 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 | 1,3200 | 1,4000 | 1,3100 | 1,3600 | 1,3600 | 33.900 |
| 24 apr 2024 | 1,4500 | 1,4500 | 1,3300 | 1,3700 | 1,3700 | 41.100 |
| 23 apr 2024 | 1,3400 | 1,4600 | 1,3200 | 1,3900 | 1,3900 | 73.400 |
| 22 apr 2024 | 1,5400 | 1,5400 | 1,2800 | 1,3500 | 1,3500 | 50.900 |
| 19 apr 2024 | 1,4600 | 1,5800 | 1,4500 | 1,5400 | 1,5400 | 32.200 |
| 18 apr 2024 | 1,6200 | 1,7300 | 1,4400 | 1,5200 | 1,5200 | 61.900 |
| 17 apr 2024 | 1,6500 | 1,7800 | 1,5500 | 1,5500 | 1,5500 | 78.700 |
| 16 apr 2024 | 1,6400 | 1,7800 | 1,6000 | 1,7300 | 1,7300 | 106.100 |
| 15 apr 2024 | 1,6800 | 1,8500 | 1,6300 | 1,6700 | 1,6700 | 78.500 |
| 12 apr 2024 | 1,8100 | 1,9150 | 1,7200 | 1,7200 | 1,7200 | 195.000 |
| 11 apr 2024 | 1,8100 | 1,9460 | 1,8000 | 1,9200 | 1,9200 | 92.300 |
| 10 apr 2024 | 1,8650 | 1,9780 | 1,8000 | 1,8600 | 1,8600 | 74.600 |
| 09 apr 2024 | 1,8200 | 1,9640 | 1,6400 | 1,8700 | 1,8700 | 134.100 |
| 08 apr 2024 | 2,1600 | 2,2900 | 1,7000 | 1,8000 | 1,8000 | 373.600 |
| 05 apr 2024 | 1,8100 | 2,1500 | 1,8100 | 2,1400 | 2,1400 | 203.900 |
| 04 apr 2024 | 2,1000 | 2,1000 | 1,8000 | 1,8000 | 1,8000 | 275.000 |
| 03 apr 2024 | 2,1300 | 2,3080 | 1,9700 | 2,1300 | 2,1300 | 378.900 |
| 02 apr 2024 | 2,2800 | 2,6600 | 1,8400 | 2,0800 | 2,0800 | 623.800 |
| 01 apr 2024 | 1,8200 | 2,4600 | 1,7400 | 2,2000 | 2,2000 | 616.200 |
| 28 mar 2024 | 1,6900 | 1,9680 | 1,6600 | 1,7400 | 1,7400 | 470.100 |
| 27 mar 2024 | 1,3500 | 1,6480 | 1,3400 | 1,6100 | 1,6100 | 367.800 |
| 26 mar 2024 | 1,2500 | 1,3300 | 1,2000 | 1,3300 | 1,3300 | 134.400 |
| 25 mar 2024 | 1,2200 | 1,2700 | 1,1800 | 1,2700 | 1,2700 | 111.200 |
| 22 mar 2024 | 1,2100 | 1,2800 | 1,2100 | 1,2800 | 1,2800 | 68.100 |
| 21 mar 2024 | 1,1800 | 1,2500 | 1,1710 | 1,2400 | 1,2400 | 23.200 |
| 20 mar 2024 | 1,2000 | 1,2700 | 1,1700 | 1,2500 | 1,2500 | 83.400 |
| 19 mar 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2000 | 1,2000 | 19.600 |
| 18 mar 2024 | 1,3200 | 1,3200 | 1,1600 | 1,2400 | 1,2400 | 94.200 |
| 15 mar 2024 | 1,1100 | 1,3000 | 1,1100 | 1,3000 | 1,3000 | 161.900 |
| 14 mar 2024 | 1,2500 | 1,2900 | 1,1000 | 1,1200 | 1,1200 | 132.100 |
| 13 mar 2024 | 1,3000 | 1,3000 | 1,1900 | 1,2000 | 1,2000 | 47.700 |
| 12 mar 2024 | 1,2100 | 1,2800 | 1,1600 | 1,2800 | 1,2800 | 50.700 |
| 11 mar 2024 | 1,2400 | 1,3000 | 1,1500 | 1,1600 | 1,1600 | 84.700 |
| 08 mar 2024 | 1,2000 | 1,3150 | 1,2000 | 1,2400 | 1,2400 | 47.700 |
| 07 mar 2024 | 1,3300 | 1,3400 | 1,2000 | 1,2000 | 1,2000 | 33.300 |
| 06 mar 2024 | 1,3900 | 1,3900 | 1,2300 | 1,3300 | 1,3300 | 58.100 |
| 05 mar 2024 | 1,4300 | 1,4300 | 1,2500 | 1,3300 | 1,3300 | 53.200 |
| 04 mar 2024 | 1,2800 | 1,4000 | 1,2400 | 1,3600 | 1,3600 | 201.000 |
| 01 mar 2024 | 1,1600 | 1,1950 | 1,1000 | 1,1800 | 1,1800 | 17.200 |
| 29 feb 2024 | 1,2000 | 1,2100 | 1,1200 | 1,1800 | 1,1800 | 13.000 |
| 28 feb 2024 | 1,2400 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 26.000 |
| 27 feb 2024 | 1,2100 | 1,3000 | 1,1800 | 1,2600 | 1,2600 | 18.500 |
| 26 feb 2024 | 1,2400 | 1,2680 | 1,2000 | 1,2300 | 1,2300 | 20.800 |
| 23 feb 2024 | 1,1650 | 1,2900 | 0,9800 | 1,2350 | 1,2350 | 3.139.400 |
| 22 feb 2024 | 1,1400 | 1,1800 | 1,0800 | 1,0800 | 1,0800 | 16.200 |
| 21 feb 2024 | 1,1800 | 1,1800 | 1,1100 | 1,1200 | 1,1200 | 30.100 |
| 20 feb 2024 | 1,2800 | 1,3100 | 1,1500 | 1,1500 | 1,1500 | 35.200 |
| 16 feb 2024 | 1,2200 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 24.600 |
| 15 feb 2024 | 1,1910 | 1,3400 | 1,1900 | 1,2100 | 1,2100 | 20.300 |
| 14 feb 2024 | 1,2500 | 1,2850 | 1,2000 | 1,2000 | 1,2000 | 27.200 |
| 13 feb 2024 | 1,2600 | 1,3300 | 1,2110 | 1,2250 | 1,2250 | 88.100 |
| 12 feb 2024 | 1,4000 | 1,4100 | 1,2600 | 1,2750 | 1,2750 | 55.400 |
| 09 feb 2024 | 1,1000 | 1,4900 | 1,1000 | 1,4000 | 1,4000 | 336.500 |
| 08 feb 2024 | 1,2000 | 1,2000 | 1,0400 | 1,1100 | 1,1100 | 21.800 |
| 07 feb 2024 | 1,0600 | 1,3000 | 1,0300 | 1,1600 | 1,1600 | 103.700 |
| 06 feb 2024 | 1,1500 | 1,1900 | 1,0500 | 1,0800 | 1,0800 | 66.000 |
| 05 feb 2024 | 1,0200 | 1,2000 | 0,9900 | 1,1400 | 1,1400 | 68.700 |
| 02 feb 2024 | 1,0000 | 1,0600 | 1,0000 | 1,0500 | 1,0500 | 19.200 |
| 01 feb 2024 | 1,1200 | 1,1600 | 0,9000 | 1,0100 | 1,0100 | 138.700 |
| 31 gen 2024 | 1,1100 | 1,2600 | 1,1100 | 1,1700 | 1,1700 | 18.200 |
| 30 gen 2024 | 1,2900 | 1,2900 | 1,1000 | 1,1200 | 1,1200 | 75.600 |
| 29 gen 2024 | 1,1900 | 1,2630 | 1,1700 | 1,2300 | 1,2300 | 21.200 |
| 26 gen 2024 | 1,3000 | 1,3000 | 1,2350 | 1,2700 | 1,2700 | 14.600 |
| 25 gen 2024 | 1,2600 | 1,3100 | 1,1460 | 1,3000 | 1,3000 | 107.300 |
| 24 gen 2024 | 1,2700 | 1,3300 | 1,1410 | 1,2600 | 1,2600 | 127.400 |
| 23 gen 2024 | 1,1610 | 1,2400 | 1,1500 | 1,2400 | 1,2400 | 106.700 |
| 22 gen 2024 | 1,0700 | 1,2500 | 1,0500 | 1,1600 | 1,1600 | 62.900 |
| 19 gen 2024 | 1,1300 | 1,1300 | 1,0400 | 1,0500 | 1,0500 | 10.300 |
| 18 gen 2024 | 1,0600 | 1,1310 | 1,0400 | 1,0700 | 1,0700 | 19.000 |
| 17 gen 2024 | 1,0300 | 1,1730 | 0,9990 | 1,0800 | 1,0800 | 77.800 |
| 16 gen 2024 | 1,1100 | 1,1100 | 0,9800 | 1,0300 | 1,0300 | 58.300 |
| 12 gen 2024 | 1,1400 | 1,1700 | 1,1050 | 1,1050 | 1,1050 | 14.300 |
| 11 gen 2024 | 1,2000 | 1,2200 | 1,1300 | 1,1430 | 1,1430 | 29.600 |
| 10 gen 2024 | 1,2200 | 1,2600 | 1,0400 | 1,2020 | 1,2020 | 239.900 |
| 09 gen 2024 | 1,2300 | 1,2300 | 1,1600 | 1,2000 | 1,2000 | 51.100 |
| 08 gen 2024 | 1,1400 | 1,2500 | 1,0500 | 1,2000 | 1,2000 | 102.000 |
| 05 gen 2024 | 1,1700 | 1,2200 | 1,1700 | 1,1800 | 1,1800 | 39.000 |
| 04 gen 2024 | 1,2500 | 1,2500 | 1,1600 | 1,2200 | 1,2200 | 103.700 |
| 03 gen 2024 | 1,2300 | 1,2700 | 1,1450 | 1,2300 | 1,2300 | 104.000 |
| 02 gen 2024 | 1,1900 | 1,2400 | 1,1500 | 1,2300 | 1,2300 | 98.300 |
| 29 dic 2023 | 1,1200 | 1,3700 | 1,0300 | 1,1800 | 1,1800 | 503.300 |
| 28 dic 2023 | 1,0300 | 1,1800 | 0,9400 | 1,1000 | 1,1000 | 356.500 |
| 27 dic 2023 | 0,8900 | 1,0210 | 0,8900 | 1,0000 | 1,0000 | 159.500 |
| 26 dic 2023 | 0,8800 | 0,9630 | 0,8680 | 0,9400 | 0,9400 | 212.800 |
| 22 dic 2023 | 0,8200 | 0,8800 | 0,8200 | 0,8400 | 0,8400 | 68.500 |
| 21 dic 2023 | 0,8500 | 0,8600 | 0,7700 | 0,8310 | 0,8310 | 188.900 |
| 20 dic 2023 | 0,8920 | 0,8920 | 0,8300 | 0,8500 | 0,8500 | 204.000 |
| 19 dic 2023 | 0,8400 | 0,9100 | 0,8400 | 0,8600 | 0,8600 | 103.500 |
| 18 dic 2023 | 0,9300 | 0,9330 | 0,8330 | 0,8710 | 0,8710 | 2.261.400 |
| 15 dic 2023 | 0,8000 | 1,0500 | 0,8000 | 0,9440 | 0,9440 | 924.100 |
| 14 dic 2023 | 0,6900 | 0,8000 | 0,6780 | 0,7650 | 0,7650 | 697.600 |
| 13 dic 2023 | 0,7790 | 0,8250 | 0,6830 | 0,7000 | 0,7000 | 896.800 |
| 12 dic 2023 | 0,8230 | 0,8700 | 0,7420 | 0,8180 | 0,8180 | 5.081.500 |
| 11 dic 2023 | 0,9200 | 0,9470 | 0,8990 | 0,9000 | 0,9000 | 1.870.000 |
| 08 dic 2023 | 0,9110 | 0,9300 | 0,9000 | 0,9200 | 0,9200 | 81.500 |
| 07 dic 2023 | 1,0100 | 1,0100 | 0,9150 | 0,9300 | 0,9300 | 205.500 |
| 06 dic 2023 | 1,0200 | 1,0200 | 0,9600 | 0,9980 | 0,9980 | 362.300 |
| 05 dic 2023 | 0,9800 | 1,0100 | 0,9500 | 0,9700 | 0,9700 | 244.200 |
| 04 dic 2023 | 1,0800 | 1,0800 | 0,9660 | 0,9870 | 0,9870 | 64.600 |
| 01 dic 2023 | 1,1600 | 1,1600 | 1,0300 | 1,0500 | 1,0500 | 145.700 |
| *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.