Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.496,52 -1.924,46 (-3,29%)
Cyclerion Therapeutics, Inc. (CYCN)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 400 |
| 09 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
| 08 mag 2024 | 2,8000 | 3,1100 | 2,8000 | 2,8680 | 2,8680 | 600 |
| 07 mag 2024 | 2,9750 | 2,9750 | 2,8000 | 2,8400 | 2,8400 | 1.100 |
| 06 mag 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 500 |
| 03 mag 2024 | 2,8000 | 3,1300 | 2,7000 | 2,9550 | 2,9550 | 1.700 |
| 02 mag 2024 | 3,0000 | 3,0000 | 2,8000 | 2,8200 | 2,8200 | 2.300 |
| 01 mag 2024 | 3,2000 | 3,2000 | 3,0400 | 3,0400 | 3,0400 | 600 |
| 30 apr 2024 | 2,7700 | 2,8300 | 2,7700 | 2,8300 | 2,8300 | 1.700 |
| 29 apr 2024 | 3,1000 | 3,1910 | 3,0800 | 3,0800 | 3,0800 | 1.500 |
| 26 apr 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 300 |
| 25 apr 2024 | 2,8700 | 3,0400 | 2,8700 | 3,0400 | 3,0400 | 400 |
| 24 apr 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 700 |
| 23 apr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 22 apr 2024 | 3,2100 | 3,2100 | 2,9100 | 3,0500 | 3,0500 | 3.500 |
| 19 apr 2024 | 3,3250 | 3,5000 | 3,1500 | 3,5000 | 3,5000 | 3.300 |
| 18 apr 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | - |
| 17 apr 2024 | 3,4540 | 3,4540 | 3,2180 | 3,2180 | 3,2180 | 400 |
| 16 apr 2024 | 3,2800 | 3,4510 | 3,1800 | 3,1800 | 3,1800 | 500 |
| 15 apr 2024 | 3,5000 | 3,5000 | 3,3200 | 3,3200 | 3,3200 | 2.400 |
| 12 apr 2024 | 3,0000 | 3,5480 | 3,0000 | 3,3700 | 3,3700 | 14.200 |
| 11 apr 2024 | 2,9550 | 3,1070 | 2,8000 | 3,0500 | 3,0500 | 4.100 |
| 10 apr 2024 | 3,0000 | 3,1000 | 2,8000 | 3,1000 | 3,1000 | 2.300 |
| 09 apr 2024 | 3,1000 | 3,3000 | 3,0100 | 3,0100 | 3,0100 | 22.300 |
| 08 apr 2024 | 3,2000 | 3,2000 | 2,9100 | 3,2000 | 3,2000 | 1.400 |
| 05 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 500 |
| 04 apr 2024 | 3,4700 | 3,9800 | 3,3900 | 3,3900 | 3,3900 | 2.900 |
| 03 apr 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 02 apr 2024 | 3,0650 | 3,1600 | 3,0600 | 3,1600 | 3,1600 | 1.700 |
| 01 apr 2024 | 3,3200 | 3,3200 | 3,0700 | 3,0700 | 3,0700 | 1.400 |
| 28 mar 2024 | 3,2000 | 3,4500 | 3,2000 | 3,2000 | 3,2000 | 18.600 |
| 27 mar 2024 | 3,0500 | 3,0830 | 2,9200 | 3,0800 | 3,0800 | 1.000 |
| 26 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 600 |
| 25 mar 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 300 |
| 22 mar 2024 | 3,2700 | 3,2700 | 3,0500 | 3,0500 | 3,0500 | 500 |
| 21 mar 2024 | 3,0300 | 3,2500 | 3,0300 | 3,2000 | 3,2000 | 1.600 |
| 20 mar 2024 | 2,9200 | 3,3000 | 2,9200 | 3,3000 | 3,3000 | 1.300 |
| 19 mar 2024 | 3,2200 | 3,2200 | 3,1000 | 3,1000 | 3,1000 | 500 |
| 18 mar 2024 | 2,8800 | 3,2000 | 2,8800 | 3,2000 | 3,2000 | 4.100 |
| 15 mar 2024 | 3,3600 | 3,3600 | 3,1000 | 3,2500 | 3,2500 | 1.000 |
| 14 mar 2024 | 3,1000 | 3,3800 | 3,1000 | 3,3600 | 3,3600 | 1.400 |
| 13 mar 2024 | 3,0500 | 3,0860 | 3,0100 | 3,0100 | 3,0100 | 900 |
| 12 mar 2024 | 2,8000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 1.700 |
| 11 mar 2024 | 3,3000 | 3,3000 | 3,1020 | 3,1020 | 3,1020 | 800 |
| 08 mar 2024 | 3,0350 | 3,4100 | 3,0350 | 3,1300 | 3,1300 | 2.000 |
| 07 mar 2024 | 2,9000 | 3,1480 | 2,9000 | 3,1000 | 3,1000 | 1.900 |
| 06 mar 2024 | 2,7500 | 2,8900 | 2,7000 | 2,8000 | 2,8000 | 2.600 |
| 05 mar 2024 | 3,0000 | 3,0000 | 2,8980 | 2,8980 | 2,8980 | 1.800 |
| 04 mar 2024 | 3,4240 | 3,4400 | 3,0680 | 3,2000 | 3,2000 | 1.600 |
| 01 mar 2024 | 3,1500 | 3,1650 | 3,0100 | 3,1650 | 3,1650 | 2.000 |
| 29 feb 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 1.500 |
| 28 feb 2024 | 3,0000 | 3,1810 | 2,9900 | 3,1100 | 3,1100 | 4.900 |
| 27 feb 2024 | 2,9450 | 2,9900 | 2,9000 | 2,9300 | 2,9300 | 4.600 |
| 26 feb 2024 | 2,7100 | 3,4100 | 2,7100 | 2,9000 | 2,9000 | 7.700 |
| 23 feb 2024 | 3,7000 | 3,7000 | 2,8600 | 2,9150 | 2,9150 | 4.000 |
| 22 feb 2024 | 2,8600 | 3,5400 | 2,8600 | 3,1500 | 3,1500 | 7.200 |
| 21 feb 2024 | 2,8520 | 2,9110 | 2,8500 | 2,8500 | 2,8500 | 1.900 |
| 20 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1.700 |
| 16 feb 2024 | 2,9000 | 2,9000 | 2,8990 | 2,8990 | 2,8990 | 600 |
| 15 feb 2024 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | 600 |
| 14 feb 2024 | 3,0560 | 3,0560 | 2,8800 | 2,8800 | 2,8800 | 1.500 |
| 13 feb 2024 | 3,4600 | 3,4600 | 3,1200 | 3,1650 | 3,1650 | 2.000 |
| 12 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 300 |
| 09 feb 2024 | 4,0000 | 4,0000 | 3,5600 | 3,6600 | 3,6600 | 3.300 |
| 08 feb 2024 | 2,8400 | 3,9400 | 2,7830 | 3,9400 | 3,9400 | 10.000 |
| 07 feb 2024 | 2,7260 | 2,8000 | 2,7260 | 2,8000 | 2,8000 | 1.000 |
| 06 feb 2024 | 2,6450 | 2,7970 | 2,6450 | 2,7970 | 2,7970 | 800 |
| 05 feb 2024 | 2,8130 | 2,9750 | 2,7900 | 2,8200 | 2,8200 | 5.200 |
| 02 feb 2024 | 3,0000 | 3,0000 | 2,7770 | 2,7950 | 2,7950 | 3.200 |
| 01 feb 2024 | 2,8600 | 2,9450 | 2,8600 | 2,9450 | 2,9450 | 1.000 |
| 31 gen 2024 | 2,8000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 1.500 |
| 30 gen 2024 | 2,8700 | 2,8700 | 2,7300 | 2,7800 | 2,7800 | 2.200 |
| 29 gen 2024 | 2,8100 | 2,9300 | 2,7910 | 2,8980 | 2,8980 | 1.200 |
| 26 gen 2024 | 2,5400 | 3,0160 | 2,5400 | 2,9300 | 2,9300 | 1.400 |
| 25 gen 2024 | 3,2500 | 3,2600 | 3,0300 | 3,0300 | 3,0300 | 5.100 |
| 24 gen 2024 | 3,3400 | 3,5150 | 3,3400 | 3,5000 | 3,5000 | 1.400 |
| 23 gen 2024 | 3,5500 | 3,5500 | 3,4500 | 3,4500 | 3,4500 | 1.200 |
| 22 gen 2024 | 3,5000 | 3,5500 | 3,4500 | 3,4650 | 3,4650 | 2.400 |
| 19 gen 2024 | 3,7800 | 3,7800 | 3,5000 | 3,5750 | 3,5750 | 1.400 |
| 18 gen 2024 | 3,6650 | 3,6650 | 3,4300 | 3,6000 | 3,6000 | 2.200 |
| 17 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 300 |
| 16 gen 2024 | 3,7400 | 3,8700 | 3,5100 | 3,8300 | 3,8300 | 3.100 |
| 12 gen 2024 | 4,0230 | 4,0230 | 3,6500 | 3,6500 | 3,6500 | 600 |
| 11 gen 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 400 |
| 10 gen 2024 | 3,6200 | 3,6700 | 3,5600 | 3,6700 | 3,6700 | 2.800 |
| 09 gen 2024 | 3,8000 | 4,0590 | 3,5000 | 3,8600 | 3,8600 | 8.100 |
| 08 gen 2024 | 3,7700 | 3,8000 | 3,5000 | 3,6000 | 3,6000 | 5.200 |
| 05 gen 2024 | 4,3000 | 4,3000 | 3,3700 | 3,6600 | 3,6600 | 14.500 |
| 04 gen 2024 | 3,5900 | 4,2600 | 3,5900 | 3,7200 | 3,7200 | 14.300 |
| 03 gen 2024 | 3,3800 | 3,3800 | 3,3700 | 3,3700 | 3,3700 | 900 |
| 02 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 700 |
| 29 dic 2023 | 3,8200 | 4,3200 | 3,3500 | 3,3500 | 3,3500 | 13.500 |
| 28 dic 2023 | 4,2400 | 4,2400 | 3,9070 | 3,9800 | 3,9800 | 3.300 |
| 27 dic 2023 | 3,9200 | 4,2410 | 3,9200 | 4,2100 | 4,2100 | 1.900 |
| 26 dic 2023 | 4,1040 | 4,2100 | 4,0000 | 4,1770 | 4,1770 | 4.200 |
| 22 dic 2023 | 4,0300 | 4,3000 | 4,0000 | 4,3000 | 4,3000 | 3.300 |
| 21 dic 2023 | 4,1000 | 4,3800 | 4,0500 | 4,1000 | 4,1000 | 9.700 |
| 20 dic 2023 | 4,8800 | 4,8800 | 4,0000 | 4,2500 | 4,2500 | 25.200 |
| 19 dic 2023 | 4,1500 | 5,2500 | 3,6220 | 4,4500 | 4,4500 | 100.400 |
| 18 dic 2023 | 2,5700 | 3,7100 | 2,5000 | 3,7100 | 3,7100 | 33.000 |
| *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.