Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.650,42 -1.082,77 (-1,88%)
Caribou Biosciences, Inc. (CRBU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 1,6500 | 1,6800 | 1,5700 | 1,6400 | 1,6400 | 3.146.900 |
| 27 giu 2024 | 1,6200 | 1,7250 | 1,5700 | 1,6800 | 1,6800 | 2.062.800 |
| 26 giu 2024 | 1,7600 | 1,7900 | 1,6150 | 1,6200 | 1,6200 | 1.801.900 |
| 25 giu 2024 | 1,8600 | 1,8650 | 1,7300 | 1,7600 | 1,7600 | 1.502.800 |
| 24 giu 2024 | 1,7200 | 1,8950 | 1,7150 | 1,8700 | 1,8700 | 2.750.100 |
| 21 giu 2024 | 1,7300 | 1,7900 | 1,6700 | 1,7200 | 1,7200 | 8.386.100 |
| 20 giu 2024 | 1,6600 | 1,7350 | 1,6000 | 1,7200 | 1,7200 | 2.343.000 |
| 18 giu 2024 | 1,7900 | 1,7900 | 1,6400 | 1,6400 | 1,6400 | 2.840.700 |
| 17 giu 2024 | 1,8000 | 1,8200 | 1,6850 | 1,7500 | 1,7500 | 4.102.500 |
| 14 giu 2024 | 1,9300 | 1,9300 | 1,7800 | 1,7900 | 1,7900 | 3.220.200 |
| 13 giu 2024 | 1,9300 | 2,0100 | 1,8800 | 1,9300 | 1,9300 | 1.572.700 |
| 12 giu 2024 | 2,0100 | 2,1200 | 1,9100 | 1,9700 | 1,9700 | 2.524.900 |
| 11 giu 2024 | 1,8800 | 1,9500 | 1,8300 | 1,9400 | 1,9400 | 5.255.400 |
| 10 giu 2024 | 1,9500 | 1,9500 | 1,8300 | 1,8800 | 1,8800 | 3.463.100 |
| 07 giu 2024 | 2,0900 | 2,0900 | 1,9500 | 1,9500 | 1,9500 | 2.014.000 |
| 06 giu 2024 | 2,1200 | 2,1500 | 2,0350 | 2,0900 | 2,0900 | 2.157.800 |
| 05 giu 2024 | 2,1600 | 2,1900 | 2,0600 | 2,1200 | 2,1200 | 3.698.400 |
| 04 giu 2024 | 2,0900 | 2,3900 | 2,0810 | 2,1650 | 2,1650 | 3.725.000 |
| 03 giu 2024 | 1,9200 | 2,3000 | 1,7500 | 2,1450 | 2,1450 | 9.304.000 |
| 31 mag 2024 | 2,9100 | 2,9800 | 2,8600 | 2,8800 | 2,8800 | 1.469.000 |
| 30 mag 2024 | 2,9100 | 2,9400 | 2,7950 | 2,8500 | 2,8500 | 1.551.700 |
| 29 mag 2024 | 2,9200 | 2,9500 | 2,7750 | 2,8800 | 2,8800 | 2.086.000 |
| 28 mag 2024 | 3,0000 | 3,0600 | 2,9400 | 2,9900 | 2,9900 | 1.474.100 |
| 24 mag 2024 | 3,0300 | 3,0500 | 2,9500 | 2,9700 | 2,9700 | 1.532.500 |
| 23 mag 2024 | 3,1100 | 3,1200 | 2,9750 | 3,0100 | 3,0100 | 2.725.200 |
| 22 mag 2024 | 3,1000 | 3,1900 | 2,9800 | 3,1100 | 3,1100 | 2.673.200 |
| 21 mag 2024 | 3,1300 | 3,1400 | 2,9800 | 3,0900 | 3,0900 | 3.668.600 |
| 20 mag 2024 | 3,4100 | 3,4500 | 3,0100 | 3,1300 | 3,1300 | 7.586.100 |
| 17 mag 2024 | 3,6000 | 3,6400 | 3,3650 | 3,3900 | 3,3900 | 2.515.200 |
| 16 mag 2024 | 3,6600 | 3,7200 | 3,5200 | 3,5900 | 3,5900 | 1.765.800 |
| 15 mag 2024 | 3,7500 | 3,8350 | 3,6200 | 3,6400 | 3,6400 | 2.469.200 |
| 14 mag 2024 | 3,8200 | 3,9100 | 3,6250 | 3,6400 | 3,6400 | 1.460.800 |
| 13 mag 2024 | 3,6000 | 3,9150 | 3,6000 | 3,7100 | 3,7100 | 2.382.300 |
| 10 mag 2024 | 3,6700 | 3,8000 | 3,5210 | 3,5400 | 3,5400 | 1.000.900 |
| 09 mag 2024 | 3,5000 | 3,6950 | 3,5000 | 3,6500 | 3,6500 | 1.507.700 |
| 08 mag 2024 | 3,6400 | 3,7000 | 3,4400 | 3,5000 | 3,5000 | 2.406.000 |
| 07 mag 2024 | 3,8800 | 3,8900 | 3,6850 | 3,7300 | 3,7300 | 1.237.300 |
| 06 mag 2024 | 3,8500 | 3,9300 | 3,7600 | 3,8300 | 3,8300 | 1.572.000 |
| 03 mag 2024 | 3,7700 | 3,9000 | 3,6900 | 3,7700 | 3,7700 | 1.817.400 |
| 02 mag 2024 | 3,7500 | 3,8200 | 3,5600 | 3,6400 | 3,6400 | 2.348.400 |
| 01 mag 2024 | 3,6500 | 3,8500 | 3,6100 | 3,6900 | 3,6900 | 1.739.900 |
| 30 apr 2024 | 3,7600 | 3,7600 | 3,6100 | 3,6300 | 3,6300 | 1.473.200 |
| 29 apr 2024 | 3,7400 | 3,8950 | 3,7100 | 3,7800 | 3,7800 | 1.476.600 |
| 26 apr 2024 | 3,9000 | 3,9000 | 3,6900 | 3,7100 | 3,7100 | 1.045.000 |
| 25 apr 2024 | 3,8000 | 3,8400 | 3,7100 | 3,7600 | 3,7600 | 1.632.700 |
| 24 apr 2024 | 4,0000 | 4,0400 | 3,8000 | 3,8500 | 3,8500 | 1.079.700 |
| 23 apr 2024 | 4,0000 | 4,2100 | 3,9800 | 3,9800 | 3,9800 | 930.700 |
| 22 apr 2024 | 3,8900 | 4,0750 | 3,8000 | 3,9900 | 3,9900 | 1.384.800 |
| 19 apr 2024 | 3,9000 | 4,0300 | 3,7800 | 3,8500 | 3,8500 | 1.713.500 |
| 18 apr 2024 | 3,8800 | 4,0150 | 3,8750 | 3,9100 | 3,9100 | 1.415.600 |
| 17 apr 2024 | 4,0500 | 4,0900 | 3,8500 | 3,9100 | 3,9100 | 1.998.800 |
| 16 apr 2024 | 4,0800 | 4,1200 | 3,9650 | 4,0100 | 4,0100 | 1.272.500 |
| 15 apr 2024 | 4,1700 | 4,3900 | 4,0300 | 4,0700 | 4,0700 | 1.609.000 |
| 12 apr 2024 | 4,3700 | 4,3700 | 4,1200 | 4,2000 | 4,2000 | 1.962.300 |
| 11 apr 2024 | 4,4200 | 4,4200 | 4,2750 | 4,3300 | 4,3300 | 950.200 |
| 10 apr 2024 | 4,3900 | 4,4400 | 4,2050 | 4,3500 | 4,3500 | 2.135.300 |
| 09 apr 2024 | 4,4000 | 4,5900 | 4,3300 | 4,4600 | 4,4600 | 1.482.100 |
| 08 apr 2024 | 4,5500 | 4,5800 | 4,3200 | 4,3600 | 4,3600 | 1.484.300 |
| 05 apr 2024 | 4,6100 | 4,6650 | 4,3900 | 4,5000 | 4,5000 | 2.338.200 |
| 04 apr 2024 | 4,7700 | 4,8500 | 4,5150 | 4,5400 | 4,5400 | 1.898.700 |
| 03 apr 2024 | 4,7800 | 4,9150 | 4,6650 | 4,6800 | 4,6800 | 1.976.200 |
| 02 apr 2024 | 4,9220 | 4,9700 | 4,7200 | 4,7800 | 4,7800 | 3.108.900 |
| 01 apr 2024 | 5,1400 | 5,1500 | 4,9700 | 5,0500 | 5,0500 | 1.101.900 |
| 28 mar 2024 | 5,1500 | 5,2280 | 5,0650 | 5,1400 | 5,1400 | 1.347.700 |
| 27 mar 2024 | 5,1400 | 5,1750 | 5,0500 | 5,1200 | 5,1200 | 1.003.100 |
| 26 mar 2024 | 5,3500 | 5,5000 | 5,0600 | 5,0600 | 5,0600 | 1.147.100 |
| 25 mar 2024 | 5,2500 | 5,6150 | 5,2000 | 5,2900 | 5,2900 | 1.666.500 |
| 22 mar 2024 | 5,2600 | 5,3000 | 5,1200 | 5,2300 | 5,2300 | 1.214.200 |
| 21 mar 2024 | 5,5800 | 5,7700 | 5,2450 | 5,2500 | 5,2500 | 1.978.100 |
| 20 mar 2024 | 5,3800 | 5,5100 | 5,2200 | 5,4800 | 5,4800 | 1.267.700 |
| 19 mar 2024 | 5,3900 | 5,6750 | 5,3300 | 5,3900 | 5,3900 | 1.285.000 |
| 18 mar 2024 | 5,5600 | 5,5600 | 5,1850 | 5,2250 | 5,2250 | 1.826.600 |
| 15 mar 2024 | 5,2800 | 5,4700 | 5,2500 | 5,3700 | 5,3700 | 2.687.700 |
| 14 mar 2024 | 5,5800 | 5,9400 | 5,2800 | 5,3600 | 5,3600 | 2.606.300 |
| 13 mar 2024 | 5,2400 | 5,6200 | 5,0700 | 5,6000 | 5,6000 | 3.936.600 |
| 12 mar 2024 | 7,1600 | 7,2400 | 4,9900 | 5,0200 | 5,0200 | 6.645.100 |
| 11 mar 2024 | 7,3800 | 7,6100 | 7,1850 | 7,2200 | 7,2200 | 992.200 |
| 08 mar 2024 | 7,5300 | 7,7300 | 7,2800 | 7,4200 | 7,4200 | 838.200 |
| 07 mar 2024 | 7,4500 | 7,7400 | 7,3200 | 7,4000 | 7,4000 | 1.149.100 |
| 06 mar 2024 | 7,4600 | 7,5000 | 7,2100 | 7,4100 | 7,4100 | 1.036.700 |
| 05 mar 2024 | 7,4500 | 7,5700 | 7,2370 | 7,3400 | 7,3400 | 1.127.600 |
| 04 mar 2024 | 7,9200 | 7,9300 | 7,4500 | 7,5000 | 7,5000 | 1.029.600 |
| 01 mar 2024 | 8,0000 | 8,2200 | 7,7500 | 7,7900 | 7,7900 | 1.773.900 |
| 29 feb 2024 | 8,1200 | 8,1800 | 7,8200 | 7,9100 | 7,9100 | 1.292.900 |
| 28 feb 2024 | 8,2300 | 8,3300 | 7,9800 | 8,0400 | 8,0400 | 1.191.600 |
| 27 feb 2024 | 7,5150 | 8,2850 | 7,5000 | 8,2600 | 8,2600 | 2.464.100 |
| 26 feb 2024 | 7,0400 | 7,5300 | 7,0100 | 7,4200 | 7,4200 | 1.408.600 |
| 23 feb 2024 | 6,9100 | 6,9800 | 6,8000 | 6,9400 | 6,9400 | 724.600 |
| 22 feb 2024 | 6,8400 | 7,0190 | 6,7800 | 6,9200 | 6,9200 | 914.200 |
| 21 feb 2024 | 6,6900 | 6,9000 | 6,5600 | 6,8400 | 6,8400 | 713.700 |
| 20 feb 2024 | 6,8000 | 6,9800 | 6,6600 | 6,8100 | 6,8100 | 760.400 |
| 16 feb 2024 | 6,8900 | 7,0200 | 6,8000 | 6,9100 | 6,9100 | 929.600 |
| 15 feb 2024 | 6,9100 | 7,1710 | 6,8650 | 7,0000 | 7,0000 | 1.317.200 |
| 14 feb 2024 | 6,6400 | 6,9590 | 6,5100 | 6,8000 | 6,8000 | 1.663.200 |
| 13 feb 2024 | 6,8800 | 6,9000 | 6,3700 | 6,4700 | 6,4700 | 2.141.100 |
| 12 feb 2024 | 6,9500 | 7,1900 | 6,9100 | 7,1300 | 7,1300 | 1.681.600 |
| 09 feb 2024 | 6,8600 | 7,0150 | 6,7900 | 6,9300 | 6,9300 | 1.078.900 |
| 08 feb 2024 | 6,4900 | 6,9000 | 6,4850 | 6,7900 | 6,7900 | 971.000 |
| 07 feb 2024 | 6,8900 | 6,9000 | 6,5100 | 6,5200 | 6,5200 | 1.226.500 |
| 06 feb 2024 | 6,7300 | 7,1000 | 6,6900 | 6,8800 | 6,8800 | 1.124.200 |
| *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.