Italia markets open in 1 hour 18 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.740,04 +503,97 (+1,32%) EUR/USD
1,0769 -0,0005 (-0,04%) Bitcoin EUR
58.805,01 -819,65 (-1,37%) CMC Crypto 200
1.364,54 +51,92 (+3,96%)
Co-Diagnostics, Inc. (CODX)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 1,2100 | 1,3000 | 1,2100 | 1,2600 | 1,2600 | 50.300 |
| 03 mag 2024 | 1,2000 | 1,2600 | 1,1800 | 1,2100 | 1,2100 | 62.300 |
| 02 mag 2024 | 1,1900 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 32.800 |
| 01 mag 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1900 | 1,1900 | 27.200 |
| 30 apr 2024 | 1,1500 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 75.300 |
| 29 apr 2024 | 1,1100 | 1,2100 | 1,1100 | 1,1700 | 1,1700 | 113.600 |
| 26 apr 2024 | 1,1500 | 1,1800 | 1,1100 | 1,1100 | 1,1100 | 22.600 |
| 25 apr 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 15.400 |
| 24 apr 2024 | 1,1400 | 1,1800 | 1,1300 | 1,1400 | 1,1400 | 33.000 |
| 23 apr 2024 | 1,1300 | 1,1780 | 1,1300 | 1,1500 | 1,1500 | 10.300 |
| 22 apr 2024 | 1,1300 | 1,1600 | 1,1210 | 1,1500 | 1,1500 | 26.300 |
| 19 apr 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 18.400 |
| 18 apr 2024 | 1,1100 | 1,1850 | 1,0910 | 1,1600 | 1,1600 | 216.800 |
| 17 apr 2024 | 1,1610 | 1,1610 | 1,1200 | 1,1400 | 1,1400 | 33.200 |
| 16 apr 2024 | 1,1700 | 1,1790 | 1,1500 | 1,1700 | 1,1700 | 35.500 |
| 15 apr 2024 | 1,1800 | 1,2120 | 1,1700 | 1,1830 | 1,1830 | 39.400 |
| 12 apr 2024 | 1,2400 | 1,2500 | 1,1800 | 1,2000 | 1,2000 | 54.800 |
| 11 apr 2024 | 1,2000 | 1,2700 | 1,1900 | 1,2400 | 1,2400 | 28.200 |
| 10 apr 2024 | 1,2400 | 1,2600 | 1,1850 | 1,2100 | 1,2100 | 42.000 |
| 09 apr 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 93.100 |
| 08 apr 2024 | 1,2500 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 44.100 |
| 05 apr 2024 | 1,1300 | 1,2860 | 1,1300 | 1,2200 | 1,2200 | 155.500 |
| 04 apr 2024 | 1,1300 | 1,1900 | 1,1140 | 1,1500 | 1,1500 | 134.900 |
| 03 apr 2024 | 1,0700 | 1,1500 | 1,0690 | 1,1200 | 1,1200 | 65.400 |
| 02 apr 2024 | 1,1000 | 1,1430 | 1,0800 | 1,0900 | 1,0900 | 42.100 |
| 01 apr 2024 | 1,1300 | 1,1400 | 1,1100 | 1,1100 | 1,1100 | 47.900 |
| 28 mar 2024 | 1,0900 | 1,1440 | 1,0700 | 1,1200 | 1,1200 | 70.200 |
| 27 mar 2024 | 1,1000 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 39.800 |
| 26 mar 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1150 | 1,1150 | 52.600 |
| 25 mar 2024 | 1,1500 | 1,1600 | 1,1000 | 1,1150 | 1,1150 | 96.800 |
| 22 mar 2024 | 1,1700 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 47.000 |
| 21 mar 2024 | 1,1000 | 1,1800 | 1,0940 | 1,1700 | 1,1700 | 53.100 |
| 20 mar 2024 | 1,0900 | 1,1100 | 1,0730 | 1,1000 | 1,1000 | 23.600 |
| 19 mar 2024 | 1,0400 | 1,1000 | 1,0200 | 1,1000 | 1,1000 | 67.800 |
| 18 mar 2024 | 1,0800 | 1,1350 | 1,0500 | 1,0600 | 1,0600 | 105.200 |
| 15 mar 2024 | 1,1300 | 1,1470 | 1,0560 | 1,0700 | 1,0700 | 196.300 |
| 14 mar 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 53.800 |
| 13 mar 2024 | 1,2300 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 56.200 |
| 12 mar 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1750 | 1,1750 | 49.500 |
| 11 mar 2024 | 1,1600 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 20.400 |
| 08 mar 2024 | 1,1400 | 1,2300 | 1,1200 | 1,1500 | 1,1500 | 55.800 |
| 07 mar 2024 | 1,1300 | 1,2000 | 1,1100 | 1,1400 | 1,1400 | 88.300 |
| 06 mar 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 16.600 |
| 05 mar 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 54.100 |
| 04 mar 2024 | 1,1400 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 31.600 |
| 01 mar 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 33.400 |
| 29 feb 2024 | 1,1200 | 1,1600 | 1,1000 | 1,1300 | 1,1300 | 67.900 |
| 28 feb 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1100 | 1,1100 | 38.300 |
| 27 feb 2024 | 1,1500 | 1,1690 | 1,1200 | 1,1300 | 1,1300 | 52.500 |
| 26 feb 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 23.200 |
| 23 feb 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 99.600 |
| 22 feb 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 83.800 |
| 21 feb 2024 | 1,1400 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | 55.000 |
| 20 feb 2024 | 1,1500 | 1,2000 | 1,1400 | 1,1400 | 1,1400 | 85.800 |
| 16 feb 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 21.300 |
| 15 feb 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 31.900 |
| 14 feb 2024 | 1,2300 | 1,2300 | 1,1600 | 1,2000 | 1,2000 | 76.200 |
| 13 feb 2024 | 1,1800 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 31.900 |
| 12 feb 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 69.600 |
| 09 feb 2024 | 1,1900 | 1,2060 | 1,1600 | 1,1900 | 1,1900 | 42.300 |
| 08 feb 2024 | 1,1700 | 1,2250 | 1,1650 | 1,2000 | 1,2000 | 40.200 |
| 07 feb 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 39.300 |
| 06 feb 2024 | 1,2100 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 14.100 |
| 05 feb 2024 | 1,1500 | 1,2330 | 1,1500 | 1,2000 | 1,2000 | 51.700 |
| 02 feb 2024 | 1,1800 | 1,2090 | 1,1500 | 1,1700 | 1,1700 | 60.100 |
| 01 feb 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2100 | 1,2100 | 46.500 |
| 31 gen 2024 | 1,2600 | 1,2800 | 1,2000 | 1,2500 | 1,2500 | 43.600 |
| 30 gen 2024 | 1,2700 | 1,3200 | 1,2300 | 1,2400 | 1,2400 | 48.900 |
| 29 gen 2024 | 1,2500 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 36.600 |
| 26 gen 2024 | 1,2700 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 45.100 |
| 25 gen 2024 | 1,2800 | 1,3170 | 1,2500 | 1,2600 | 1,2600 | 38.000 |
| 24 gen 2024 | 1,2700 | 1,3400 | 1,2600 | 1,2800 | 1,2800 | 53.800 |
| 23 gen 2024 | 1,2500 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 45.200 |
| 22 gen 2024 | 1,2100 | 1,3000 | 1,1900 | 1,2600 | 1,2600 | 60.000 |
| 19 gen 2024 | 1,2600 | 1,2760 | 1,1830 | 1,2200 | 1,2200 | 76.700 |
| 18 gen 2024 | 1,3000 | 1,3100 | 1,2450 | 1,2600 | 1,2600 | 47.800 |
| 17 gen 2024 | 1,2700 | 1,2800 | 1,2050 | 1,2700 | 1,2700 | 89.500 |
| 16 gen 2024 | 1,4900 | 1,4900 | 1,2500 | 1,3100 | 1,3100 | 197.500 |
| 12 gen 2024 | 1,4500 | 1,4700 | 1,3500 | 1,4000 | 1,4000 | 47.100 |
| 11 gen 2024 | 1,4000 | 1,5000 | 1,3680 | 1,4200 | 1,4200 | 146.500 |
| 10 gen 2024 | 1,4000 | 1,5000 | 1,3500 | 1,3900 | 1,3900 | 162.600 |
| 09 gen 2024 | 1,4000 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 138.000 |
| 08 gen 2024 | 1,3000 | 1,4300 | 1,2500 | 1,4000 | 1,4000 | 121.500 |
| 05 gen 2024 | 1,3800 | 1,4580 | 1,3000 | 1,3000 | 1,3000 | 81.900 |
| 04 gen 2024 | 1,3700 | 1,4600 | 1,3570 | 1,3800 | 1,3800 | 75.200 |
| 03 gen 2024 | 1,4200 | 1,4700 | 1,3500 | 1,3800 | 1,3800 | 65.000 |
| 02 gen 2024 | 1,3000 | 1,4800 | 1,3000 | 1,4200 | 1,4200 | 142.600 |
| 29 dic 2023 | 1,4800 | 1,5500 | 1,3000 | 1,3300 | 1,3300 | 342.100 |
| 28 dic 2023 | 1,5200 | 1,6570 | 1,4200 | 1,5000 | 1,5000 | 655.600 |
| 27 dic 2023 | 1,1300 | 1,5500 | 1,1300 | 1,4200 | 1,4200 | 662.800 |
| 26 dic 2023 | 1,1300 | 1,2100 | 1,1200 | 1,1500 | 1,1500 | 124.700 |
| 22 dic 2023 | 1,1600 | 1,2120 | 1,1100 | 1,1500 | 1,1500 | 87.900 |
| 21 dic 2023 | 1,1700 | 1,2470 | 1,1700 | 1,2100 | 1,2100 | 81.500 |
| 20 dic 2023 | 1,1400 | 1,2100 | 1,1400 | 1,1800 | 1,1800 | 62.900 |
| 19 dic 2023 | 1,1100 | 1,2200 | 1,1100 | 1,1500 | 1,1500 | 188.900 |
| 18 dic 2023 | 1,1200 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 48.500 |
| 15 dic 2023 | 1,1300 | 1,2000 | 1,1010 | 1,1400 | 1,1400 | 46.300 |
| 14 dic 2023 | 1,1500 | 1,2380 | 1,1100 | 1,1600 | 1,1600 | 85.100 |
| 13 dic 2023 | 1,1200 | 1,1800 | 1,0900 | 1,1500 | 1,1500 | 97.800 |
| 12 dic 2023 | 1,1850 | 1,1850 | 1,1200 | 1,1400 | 1,1400 | 84.900 |
| *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.