Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.135,59 -813,67 (-1,29%)
Dermata Therapeutics, Inc. (DRMA)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 3,4900 | 3,9200 | 3,4900 | 3,8350 | 3,8350 | 43.667 |
| 30 mag 2024 | 3,3800 | 3,6300 | 3,3700 | 3,6200 | 3,6200 | 10.100 |
| 29 mag 2024 | 3,3900 | 3,6400 | 3,3080 | 3,4440 | 3,4440 | 22.900 |
| 28 mag 2024 | 3,5400 | 3,5400 | 3,2700 | 3,2700 | 3,2700 | 14.100 |
| 24 mag 2024 | 3,4900 | 3,5300 | 3,3600 | 3,3800 | 3,3800 | 19.900 |
| 23 mag 2024 | 3,7300 | 3,7300 | 3,2500 | 3,4780 | 3,4780 | 26.000 |
| 22 mag 2024 | 3,6800 | 3,6800 | 3,2400 | 3,6200 | 3,6200 | 42.500 |
| 21 mag 2024 | 3,9300 | 5,0000 | 3,3700 | 3,4190 | 3,4190 | 228.200 |
| 20 mag 2024 | 4,4100 | 4,5380 | 3,6300 | 3,7600 | 3,7600 | 44.500 |
| 17 mag 2024 | 4,9400 | 4,9400 | 4,2000 | 4,2000 | 4,2000 | 58.000 |
| 16 mag 2024 | 4,8500 | 5,7900 | 4,2610 | 5,2000 | 5,2000 | 133.700 |
| 16 mag 2024 | 1:15 Frazionamento azionario | |||||
| 15 mag 2024 | 5,0700 | 5,1000 | 4,8000 | 4,9500 | 4,9500 | 8.353 |
| 14 mag 2024 | 5,1150 | 5,2500 | 4,8000 | 5,0400 | 5,0400 | 9.753 |
| 13 mag 2024 | 5,4000 | 5,8500 | 5,1000 | 5,7000 | 5,7000 | 7.980 |
| 10 mag 2024 | 5,0100 | 6,1650 | 4,8750 | 5,3850 | 5,3850 | 13.087 |
| 09 mag 2024 | 4,8450 | 4,9500 | 4,8450 | 4,8600 | 4,8600 | 1.987 |
| 08 mag 2024 | 4,9650 | 5,1300 | 4,6800 | 4,9050 | 4,9050 | 4.613 |
| 07 mag 2024 | 5,1150 | 5,1300 | 4,8750 | 4,9650 | 4,9650 | 3.113 |
| 06 mag 2024 | 5,0400 | 5,3250 | 5,0400 | 5,1150 | 5,1150 | 933 |
| 03 mag 2024 | 5,0550 | 5,3250 | 4,9500 | 5,0400 | 5,0400 | 1.467 |
| 02 mag 2024 | 5,1900 | 5,1900 | 4,9950 | 5,1000 | 5,1000 | 2.080 |
| 01 mag 2024 | 4,8750 | 5,1000 | 4,8750 | 4,9950 | 4,9950 | 547 |
| 30 apr 2024 | 5,1000 | 5,2500 | 4,9050 | 4,9050 | 4,9050 | 5.113 |
| 29 apr 2024 | 5,0550 | 5,1450 | 4,8000 | 5,1300 | 5,1300 | 5.447 |
| 26 apr 2024 | 5,1150 | 5,3700 | 4,9950 | 5,1450 | 5,1450 | 1.113 |
| 25 apr 2024 | 5,1150 | 5,1150 | 4,9800 | 5,1000 | 5,1000 | 640 |
| 24 apr 2024 | 5,1000 | 5,3550 | 4,9050 | 5,3550 | 5,3550 | 1.260 |
| 23 apr 2024 | 4,8300 | 5,3400 | 4,8300 | 5,1000 | 5,1000 | 1.567 |
| 22 apr 2024 | 4,8300 | 5,2650 | 4,8300 | 5,2650 | 5,2650 | 2.520 |
| 19 apr 2024 | 5,0700 | 5,3250 | 4,8150 | 4,8150 | 4,8150 | 1.900 |
| 18 apr 2024 | 4,4100 | 5,3700 | 4,3200 | 5,0700 | 5,0700 | 18.500 |
| 17 apr 2024 | 4,0500 | 4,4250 | 3,8550 | 4,4250 | 4,4250 | 8.680 |
| 16 apr 2024 | 3,8400 | 4,5000 | 3,4800 | 4,0050 | 4,0050 | 143.587 |
| 15 apr 2024 | 6,1050 | 6,1050 | 4,5000 | 4,5000 | 4,5000 | 19.953 |
| 12 apr 2024 | 6,2850 | 6,2850 | 5,9250 | 6,1650 | 6,1650 | 3.473 |
| 11 apr 2024 | 6,1500 | 6,3300 | 5,9250 | 6,0000 | 6,0000 | 3.807 |
| 10 apr 2024 | 5,9700 | 6,3000 | 5,9700 | 6,2850 | 6,2850 | 1.280 |
| 09 apr 2024 | 6,2700 | 6,4650 | 6,0450 | 6,1800 | 6,1800 | 1.453 |
| 08 apr 2024 | 6,4200 | 6,6600 | 6,1500 | 6,3750 | 6,3750 | 9.247 |
| 05 apr 2024 | 6,1500 | 6,6000 | 6,1500 | 6,2250 | 6,2250 | 3.673 |
| 04 apr 2024 | 5,8800 | 6,6600 | 5,8800 | 6,2100 | 6,2100 | 6.273 |
| 03 apr 2024 | 6,1350 | 6,2550 | 5,8650 | 6,0450 | 6,0450 | 4.207 |
| 02 apr 2024 | 6,1500 | 6,3000 | 5,9250 | 6,2250 | 6,2250 | 2.607 |
| 01 apr 2024 | 6,0000 | 6,3000 | 5,9850 | 6,2550 | 6,2550 | 4.393 |
| 28 mar 2024 | 6,1500 | 6,2550 | 5,9250 | 6,1650 | 6,1650 | 2.767 |
| 27 mar 2024 | 5,9550 | 6,2250 | 5,7300 | 5,8950 | 5,8950 | 9.327 |
| 26 mar 2024 | 6,1950 | 6,2250 | 5,9250 | 6,0600 | 6,0600 | 3.393 |
| 25 mar 2024 | 6,2700 | 6,2700 | 5,8050 | 6,2250 | 6,2250 | 4.927 |
| 22 mar 2024 | 6,5250 | 6,5250 | 5,9250 | 6,2250 | 6,2250 | 9.627 |
| 21 mar 2024 | 6,1500 | 6,6450 | 5,7000 | 6,0000 | 6,0000 | 11.013 |
| 20 mar 2024 | 5,6700 | 6,1650 | 5,5650 | 6,0000 | 6,0000 | 7.933 |
| 19 mar 2024 | 5,9550 | 6,0000 | 5,5800 | 5,7300 | 5,7300 | 12.267 |
| 18 mar 2024 | 5,7000 | 6,0000 | 5,5650 | 5,6700 | 5,6700 | 11.880 |
| 15 mar 2024 | 6,1350 | 6,1500 | 5,5650 | 5,9700 | 5,9700 | 9.060 |
| 14 mar 2024 | 6,1800 | 6,2850 | 5,8650 | 6,0300 | 6,0300 | 4.100 |
| 13 mar 2024 | 6,4950 | 6,4950 | 6,0600 | 6,0900 | 6,0900 | 3.347 |
| 12 mar 2024 | 6,4800 | 6,5400 | 6,1500 | 6,2250 | 6,2250 | 4.280 |
| 11 mar 2024 | 6,1800 | 6,5400 | 6,1800 | 6,5100 | 6,5100 | 2.740 |
| 08 mar 2024 | 6,2250 | 6,5400 | 6,2100 | 6,2850 | 6,2850 | 4.673 |
| 07 mar 2024 | 6,4200 | 6,6900 | 6,0600 | 6,2250 | 6,2250 | 6.407 |
| 06 mar 2024 | 6,3900 | 6,7500 | 6,3000 | 6,4200 | 6,4200 | 1.960 |
| 05 mar 2024 | 6,5700 | 6,8250 | 6,4500 | 6,4650 | 6,4650 | 1.920 |
| 04 mar 2024 | 6,8100 | 6,8100 | 6,3600 | 6,6600 | 6,6600 | 4.967 |
| 01 mar 2024 | 6,9300 | 6,9300 | 6,6750 | 6,8100 | 6,8100 | 1.267 |
| 29 feb 2024 | 6,6000 | 6,9000 | 6,6000 | 6,8850 | 6,8850 | 4.500 |
| 28 feb 2024 | 6,9000 | 7,1850 | 6,6300 | 6,8850 | 6,8850 | 4.580 |
| 27 feb 2024 | 6,7800 | 7,2000 | 6,7800 | 6,9000 | 6,9000 | 8.307 |
| 26 feb 2024 | 7,0500 | 7,6200 | 6,4650 | 6,7950 | 6,7950 | 16.640 |
| 23 feb 2024 | 6,6450 | 7,0500 | 6,0000 | 7,0500 | 7,0500 | 18.260 |
| 22 feb 2024 | 6,5250 | 6,8250 | 6,0000 | 6,4050 | 6,4050 | 6.273 |
| 21 feb 2024 | 6,6450 | 6,7500 | 6,4500 | 6,4650 | 6,4650 | 3.620 |
| 20 feb 2024 | 6,9000 | 6,9600 | 6,6000 | 6,6450 | 6,6450 | 3.327 |
| 16 feb 2024 | 7,3500 | 7,3500 | 6,5700 | 6,9000 | 6,9000 | 5.700 |
| 15 feb 2024 | 6,6000 | 7,3500 | 6,6000 | 6,9750 | 6,9750 | 7.480 |
| 14 feb 2024 | 6,4500 | 6,6450 | 6,3750 | 6,6450 | 6,6450 | 3.140 |
| 13 feb 2024 | 6,4500 | 6,7650 | 6,4500 | 6,6000 | 6,6000 | 5.640 |
| 12 feb 2024 | 6,3000 | 6,7200 | 6,3000 | 6,6600 | 6,6600 | 4.553 |
| 09 feb 2024 | 6,6000 | 6,8550 | 6,1500 | 6,7200 | 6,7200 | 16.700 |
| 08 feb 2024 | 6,6750 | 6,8700 | 6,3000 | 6,6000 | 6,6000 | 4.133 |
| 07 feb 2024 | 6,7500 | 6,9000 | 6,4950 | 6,6750 | 6,6750 | 7.327 |
| 06 feb 2024 | 6,6300 | 6,9300 | 6,6300 | 6,7500 | 6,7500 | 8.260 |
| 05 feb 2024 | 6,7650 | 7,2150 | 6,3000 | 6,6450 | 6,6450 | 11.413 |
| 02 feb 2024 | 6,9300 | 7,2150 | 6,7500 | 6,7500 | 6,7500 | 7.853 |
| 01 feb 2024 | 7,0950 | 7,0950 | 6,0150 | 6,8700 | 6,8700 | 16.393 |
| 31 gen 2024 | 7,6500 | 7,8000 | 7,3200 | 7,3650 | 7,3650 | 16.527 |
| 30 gen 2024 | 7,3500 | 8,6550 | 7,0950 | 7,5600 | 7,5600 | 65.247 |
| 29 gen 2024 | 7,8000 | 7,8000 | 7,0950 | 7,2300 | 7,2300 | 8.327 |
| 26 gen 2024 | 8,4300 | 8,4300 | 6,9000 | 7,8000 | 7,8000 | 18.680 |
| 25 gen 2024 | 6,9000 | 7,3650 | 6,9000 | 6,9300 | 6,9300 | 8.047 |
| 24 gen 2024 | 6,1500 | 7,2000 | 6,1500 | 6,9750 | 6,9750 | 23.207 |
| 23 gen 2024 | 6,4200 | 6,6000 | 6,2850 | 6,2850 | 6,2850 | 5.367 |
| 22 gen 2024 | 6,0300 | 6,5250 | 6,0000 | 6,4200 | 6,4200 | 9.827 |
| 19 gen 2024 | 5,8200 | 6,1350 | 5,5500 | 6,0150 | 6,0150 | 12.467 |
| 18 gen 2024 | 6,3000 | 6,3000 | 5,7450 | 5,8500 | 5,8500 | 20.960 |
| 17 gen 2024 | 7,0500 | 7,0500 | 6,3000 | 6,3000 | 6,3000 | 18.600 |
| 16 gen 2024 | 7,6950 | 7,9200 | 6,4050 | 6,7950 | 6,7950 | 41.467 |
| 12 gen 2024 | 7,9650 | 8,5500 | 7,8900 | 8,0850 | 8,0850 | 22.467 |
| 11 gen 2024 | 8,3250 | 8,6250 | 7,8750 | 8,0250 | 8,0250 | 39.613 |
| 10 gen 2024 | 8,8350 | 8,8800 | 8,4000 | 8,5950 | 8,5950 | 43.767 |
| *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.