Italia markets open in 6 hours 4 minutes

EDAP TMS S.A. (EDAP)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,40+0,56 (+8,19%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20246,857,406,857,407,4048.524
24 apr 20247,087,086,816,846,8446.600
23 apr 20247,007,287,007,097,0918.000
22 apr 20247,357,377,107,157,1522.700
19 apr 20247,027,387,027,267,266.700
18 apr 20247,457,737,077,137,1368.800
17 apr 20247,447,477,327,367,3612.600
16 apr 20247,307,487,307,307,3024.300
15 apr 20247,507,567,437,437,4325.800
12 apr 20247,817,887,507,577,5737.800
11 apr 20248,208,307,747,847,8434.800
10 apr 20248,498,508,248,278,2719.300
09 apr 20248,248,508,248,508,5035.400
08 apr 20248,058,447,948,348,34101.900
05 apr 20247,948,257,858,158,1562.300
04 apr 20247,767,927,767,927,9228.600
03 apr 20247,577,847,557,777,7741.200
02 apr 20247,517,657,457,577,5732.600
01 apr 20247,587,597,397,567,5669.300
28 mar 20247,107,357,087,357,3558.400
27 mar 20247,117,196,817,107,10182.100
26 mar 20247,297,387,257,307,3022.200
25 mar 20247,437,557,357,407,4053.600
22 mar 20247,377,447,347,417,4112.000
21 mar 20247,557,587,397,407,4011.900
20 mar 20247,577,647,397,547,5424.400
19 mar 20247,247,557,247,557,5538.200
18 mar 20247,457,577,247,267,268.800
15 mar 20247,317,737,307,507,5016.800
14 mar 20247,507,507,287,377,3732.400
13 mar 20247,307,657,307,537,5331.700
12 mar 20247,307,507,227,447,4411.300
11 mar 20247,387,497,287,397,3919.600
08 mar 20247,537,657,507,507,5023.700
07 mar 20247,537,617,257,527,5239.700
06 mar 20247,847,977,627,637,6351.900
05 mar 20247,017,957,017,787,7899.700
04 mar 20247,607,697,007,607,60159.700
01 mar 20246,516,956,326,806,8075.600
29 feb 20246,066,506,006,326,32121.400
28 feb 20245,566,005,545,765,769.500
27 feb 20245,776,005,775,935,932.700
26 feb 20245,535,995,505,885,8819.600
23 feb 20245,946,065,916,016,0115.800
22 feb 20246,006,115,826,056,0585.600
21 feb 20245,796,195,686,096,0915.100
20 feb 20245,916,145,635,795,7937.900
16 feb 20246,046,196,046,086,0812.800
15 feb 20246,096,296,016,156,1517.900
14 feb 20246,306,306,016,096,0935.700
13 feb 20245,966,335,966,126,1213.100
12 feb 20246,256,356,056,176,179.200
09 feb 20246,346,486,156,276,2711.900
08 feb 20246,296,476,036,406,4024.100
07 feb 20246,276,386,206,266,2621.800
06 feb 20246,486,506,296,356,3518.700
05 feb 20246,726,726,306,476,4729.200
02 feb 20246,346,836,346,576,5718.400
01 feb 20246,736,736,326,346,3475.900
31 gen 20246,876,916,656,656,6551.600
30 gen 20246,756,936,166,796,7940.100
29 gen 20246,566,756,536,756,7531.000
26 gen 20246,366,656,296,576,5721.800
25 gen 20246,306,336,226,256,259.400
24 gen 20246,196,366,026,276,2720.500
23 gen 20246,366,366,106,226,2228.600
22 gen 20246,156,316,056,226,2234.200
19 gen 20246,096,245,946,116,1114.700
18 gen 20245,686,055,635,995,99120.200
17 gen 20245,575,755,475,755,7526.800
16 gen 20245,335,605,325,515,5142.900
12 gen 20245,405,405,225,345,3491.400
11 gen 20245,345,645,205,275,2717.800
10 gen 20245,395,645,395,405,4024.200
09 gen 20245,395,655,215,415,4151.800
08 gen 20245,065,475,065,385,3898.100
05 gen 20245,185,255,045,105,107.400
04 gen 20245,205,205,085,105,1011.700
03 gen 20245,225,345,045,135,1337.000
02 gen 20245,345,355,225,315,3155.500
29 dic 20235,275,465,185,285,2864.800
28 dic 20235,165,405,105,275,27129.900
27 dic 20235,085,295,005,245,2490.300
26 dic 20235,015,104,615,075,07110.100
22 dic 20235,025,044,935,015,0140.400
21 dic 20234,965,104,915,095,0956.100
20 dic 20234,915,114,855,005,0042.700
19 dic 20235,045,044,845,005,0072.400
18 dic 20235,015,364,565,005,003.194.800
15 dic 20235,225,225,005,145,1446.600
14 dic 20235,045,394,975,145,1464.800
13 dic 20235,155,354,875,355,3561.600
12 dic 20235,275,275,075,215,2143.300
11 dic 20235,225,344,975,345,3445.800
08 dic 20235,205,204,825,185,1840.400
07 dic 20235,335,344,955,175,1762.500
06 dic 20235,395,425,135,405,4057.200
05 dic 20235,295,645,185,395,3950.100
04 dic 20235,055,545,055,355,3555.700
01 dic 20235,155,244,975,105,1030.000
*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...