Italia markets close in 5 hours 32 minutes

Emergent BioSolutions Inc. (EBS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,9300+0,0500 (+2,66%)
Alla chiusura: 04:00PM EDT
3,1800 +1,25 (+64,77%)
Preborsa: 05:58AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20241,94002,00001,87001,93001,93002.516.300
30 apr 20241,88001,91001,82001,88001,8800988.100
29 apr 20241,92002,04001,88001,89001,89001.093.000
26 apr 20242,01002,01001,90001,92001,9200880.900
25 apr 20242,12002,13001,95001,95001,95001.093.200
24 apr 20242,27002,30002,14002,18002,1800799.800
23 apr 20242,15002,36002,13002,29002,2900861.000
22 apr 20242,04002,29002,00002,16002,16001.393.300
19 apr 20241,84002,06001,84002,04002,0400934.800
18 apr 20241,90001,99001,82001,86001,86001.061.100
17 apr 20241,96001,99001,89001,90001,9000692.000
16 apr 20241,96002,04001,91001,95001,9500859.300
15 apr 20242,06002,13001,95001,98001,98001.248.700
12 apr 20242,20002,20002,00002,06002,06001.001.400
11 apr 20242,24002,28002,17002,19002,1900959.700
10 apr 20242,27002,28002,20002,23002,2300888.000
09 apr 20242,32002,38002,25002,31002,3100802.900
08 apr 20242,32002,34002,25002,32002,3200841.200
05 apr 20242,27002,41002,19002,29002,29001.117.700
04 apr 20242,30002,38002,21002,27002,27001.022.900
03 apr 20242,12002,37002,11002,26002,26001.340.800
02 apr 20242,26002,28002,12002,16002,16001.374.100
01 apr 20242,55002,61002,28002,30002,30001.111.300
28 mar 20242,61002,72002,45002,53002,53001.089.000
27 mar 20242,47002,64002,47002,59002,59001.066.000
26 mar 20242,56002,60002,43002,44002,44001.170.600
25 mar 20242,43002,64002,43002,54002,5400949.400
22 mar 20242,47002,51002,40002,41002,41001.219.700
21 mar 20242,56002,59002,47002,47002,4700810.700
20 mar 20242,45002,58002,42002,51002,51001.262.400
19 mar 20242,43002,57002,43002,46002,46001.161.700
18 mar 20242,50002,52002,37002,47002,47001.505.300
15 mar 20242,37002,51002,32002,45002,45004.054.400
14 mar 20242,20002,37002,12002,35002,35001.769.900
13 mar 20242,35002,40002,23002,24002,24001.576.200
12 mar 20242,83002,86002,33002,33002,33002.432.800
11 mar 20242,70002,97002,70002,80002,80002.268.200
08 mar 20242,77002,86002,65002,69002,69001.838.800
07 mar 20242,73002,91002,35002,77002,77005.148.900
06 mar 20243,50003,53003,17003,26003,26003.455.100
05 mar 20243,09003,73003,01003,41003,41003.684.600
04 mar 20243,45003,48003,14003,17003,17002.409.600
01 mar 20243,25003,57003,21003,39003,39002.258.000
29 feb 20243,32003,39003,21003,23003,23001.797.800
28 feb 20243,37003,61003,15003,20003,20004.604.800
27 feb 20242,86003,44002,80003,30003,30005.187.700
26 feb 20242,74003,08002,74002,85002,85002.734.800
23 feb 20242,80003,23002,70002,74002,74006.377.300
22 feb 20242,71002,99002,46002,80002,80008.465.900
21 feb 20241,70003,25001,66002,71002,710076.155.100
20 feb 20241,57001,62001,48001,52001,52001.451.600
16 feb 20241,70001,70001,55001,56001,56001.371.200
15 feb 20241,72001,75001,64001,70001,70001.267.300
14 feb 20241,60001,71001,53001,69001,69001.232.500
13 feb 20241,71001,71001,58001,59001,59001.445.100
12 feb 20241,64001,84001,61001,80001,80002.742.900
09 feb 20241,67001,68001,52001,58001,58002.054.600
08 feb 20241,51001,68001,48001,68001,68001.245.300
07 feb 20241,59001,60001,47001,50001,50001.624.800
06 feb 20241,54001,58001,42001,56001,56001.545.400
05 feb 20241,59001,59001,51001,53001,53001.139.700
02 feb 20241,66001,69001,56001,62001,62001.137.000
01 feb 20241,67001,76001,61001,65001,65001.353.800
31 gen 20241,73001,81001,67001,67001,67001.080.800
30 gen 20241,80001,85001,73001,73001,73001.203.100
29 gen 20241,84001,84001,76001,83001,83001.108.900
26 gen 20241,90001,96001,82001,82001,8200787.900
25 gen 20241,93001,98001,84001,86001,8600683.500
24 gen 20242,03002,04001,86001,88001,8800841.500
23 gen 20242,00002,08001,95001,97001,9700679.400
22 gen 20241,86002,00001,85001,97001,9700851.600
19 gen 20241,85001,87001,80001,83001,8300960.100
18 gen 20241,95001,96001,83001,84001,84001.539.000
17 gen 20242,02002,03001,89001,92001,92001.466.300
16 gen 20242,06002,09002,01002,03002,0300793.200
12 gen 20242,10002,22002,01002,05002,05001.511.000
11 gen 20242,25002,25002,08002,10002,10001.716.200
10 gen 20242,21002,34002,15002,17002,17001.473.900
09 gen 20242,14002,14002,07002,08002,08001.210.900
08 gen 20242,20002,23002,14002,16002,16001.032.000
05 gen 20242,36002,37002,20002,20002,20001.274.900
04 gen 20242,40002,40002,20002,36002,36001.495.400
03 gen 20242,55002,56002,33002,36002,36001.694.600
02 gen 20242,35002,76002,33002,59002,59001.466.300
29 dic 20232,50002,50002,36002,40002,40001.022.100
28 dic 20232,35002,48002,35002,47002,4700879.400
27 dic 20232,44002,48002,36002,40002,4000528.300
26 dic 20232,49002,52002,38002,41002,4100924.300
22 dic 20232,33002,53002,32002,48002,48001.621.800
21 dic 20232,25002,33002,24002,29002,29001.022.500
20 dic 20232,45002,46002,22002,23002,23001.370.400
19 dic 20232,31002,54002,31002,44002,44001.380.100
18 dic 20232,36002,41002,26002,34002,34001.254.500
15 dic 20232,57002,63002,34002,38002,38004.238.500
14 dic 20232,36002,72002,32002,53002,53002.266.900
13 dic 20232,10002,31001,99002,29002,29001.454.300
12 dic 20232,12002,13002,03002,09002,09001.428.300
11 dic 20232,46002,48002,11002,12002,12001.623.500
08 dic 20232,40002,60002,31002,49002,4900804.800
07 dic 20232,52002,58002,41002,42002,4200830.500
*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...