Italia markets close in 1 hour 37 minutes
FTSE MIB
34.535,27 -289,74 (-0,83%) Dow Jones
39.822,83 +16,06 (+0,04%) Nasdaq
16.753,87 -41,01 (-0,24%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,00 -0,80 (-1,00%) Bitcoin EUR
65.146,21 +3.331,38 (+5,39%)
Eupraxia Pharmaceuticals Inc. (EPRX.TO)
Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 4,0000 | 4,0100 | 4,0000 | 4,0100 | 4,0100 | 1.105 |
| 17 mag 2024 | 4,0000 | 4,0000 | 3,9700 | 4,0000 | 4,0000 | 32.000 |
| 16 mag 2024 | 4,0000 | 4,0500 | 3,9600 | 3,9600 | 3,9600 | 16.200 |
| 15 mag 2024 | 4,0000 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 48.200 |
| 14 mag 2024 | 3,9500 | 4,0500 | 3,9500 | 4,0100 | 4,0100 | 55.400 |
| 13 mag 2024 | 3,9500 | 3,9700 | 3,9300 | 3,9500 | 3,9500 | 23.600 |
| 10 mag 2024 | 3,9500 | 3,9800 | 3,9500 | 3,9600 | 3,9600 | 7.400 |
| 09 mag 2024 | 4,0000 | 4,0000 | 3,9300 | 3,9500 | 3,9500 | 9.500 |
| 08 mag 2024 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,9600 | 16.400 |
| 07 mag 2024 | 3,9700 | 4,0000 | 3,9100 | 3,9900 | 3,9900 | 29.100 |
| 06 mag 2024 | 3,9700 | 3,9700 | 3,9000 | 3,9500 | 3,9500 | 17.400 |
| 03 mag 2024 | 3,7600 | 3,9800 | 3,7600 | 3,9400 | 3,9400 | 21.500 |
| 02 mag 2024 | 3,7000 | 3,8000 | 3,6900 | 3,7200 | 3,7200 | 15.300 |
| 01 mag 2024 | 3,7000 | 3,7000 | 3,6300 | 3,6900 | 3,6900 | 6.200 |
| 30 apr 2024 | 3,7000 | 3,7000 | 3,6100 | 3,6900 | 3,6900 | 15.300 |
| 29 apr 2024 | 3,7300 | 3,8300 | 3,6800 | 3,6800 | 3,6800 | 22.400 |
| 26 apr 2024 | 3,8900 | 3,8900 | 3,7300 | 3,7300 | 3,7300 | 15.100 |
| 25 apr 2024 | 3,9200 | 3,9200 | 3,8900 | 3,9000 | 3,9000 | 6.000 |
| 24 apr 2024 | 4,0500 | 4,0500 | 3,8700 | 3,9300 | 3,9300 | 28.900 |
| 23 apr 2024 | 4,0000 | 4,1200 | 3,9500 | 3,9600 | 3,9600 | 32.600 |
| 22 apr 2024 | 3,7300 | 4,0900 | 3,7300 | 4,0400 | 4,0400 | 72.800 |
| 19 apr 2024 | 3,6300 | 3,7100 | 3,6300 | 3,7000 | 3,7000 | 10.100 |
| 18 apr 2024 | 3,7800 | 3,7800 | 3,4400 | 3,6900 | 3,6900 | 166.900 |
| 17 apr 2024 | 3,7000 | 3,7000 | 3,5500 | 3,6000 | 3,6000 | 57.300 |
| 16 apr 2024 | 3,7400 | 3,7400 | 3,6000 | 3,6500 | 3,6500 | 43.800 |
| 15 apr 2024 | 3,8000 | 3,8500 | 3,6100 | 3,7000 | 3,7000 | 108.400 |
| 12 apr 2024 | 3,7500 | 3,7600 | 3,6700 | 3,7000 | 3,7000 | 71.300 |
| 11 apr 2024 | 3,8100 | 3,9000 | 3,6800 | 3,7500 | 3,7500 | 45.000 |
| 10 apr 2024 | 3,9000 | 3,9000 | 3,7300 | 3,8500 | 3,8500 | 48.600 |
| 09 apr 2024 | 4,2400 | 4,2400 | 3,7500 | 3,8000 | 3,8000 | 60.200 |
| 08 apr 2024 | 3,8000 | 4,1000 | 3,8000 | 3,9600 | 3,9600 | 36.200 |
| 05 apr 2024 | 4,7900 | 4,7900 | 3,8500 | 3,8700 | 3,8700 | 148.800 |
| 04 apr 2024 | 4,0100 | 4,4500 | 4,0100 | 4,1000 | 4,1000 | 131.100 |
| 03 apr 2024 | 4,0600 | 4,0600 | 3,8500 | 3,8500 | 3,8500 | 44.500 |
| 02 apr 2024 | 4,2000 | 4,3300 | 3,9100 | 3,9400 | 3,9400 | 52.200 |
| 01 apr 2024 | 4,3000 | 4,3000 | 4,0100 | 4,0800 | 4,0800 | 59.000 |
| 28 mar 2024 | 4,1600 | 4,3500 | 4,1300 | 4,2500 | 4,2500 | 70.200 |
| 27 mar 2024 | 4,1600 | 4,4000 | 4,1500 | 4,1900 | 4,1900 | 73.600 |
| 26 mar 2024 | 4,2500 | 4,2500 | 4,1300 | 4,1300 | 4,1300 | 31.300 |
| 25 mar 2024 | 4,5400 | 4,5400 | 4,2400 | 4,3000 | 4,3000 | 53.000 |
| 22 mar 2024 | 4,4800 | 4,6000 | 4,4400 | 4,4400 | 4,4400 | 65.500 |
| 21 mar 2024 | 4,5800 | 4,5800 | 4,4000 | 4,5300 | 4,5300 | 15.800 |
| 20 mar 2024 | 4,3100 | 4,5300 | 4,2400 | 4,5000 | 4,5000 | 108.700 |
| 19 mar 2024 | 4,5300 | 4,5300 | 4,2700 | 4,3000 | 4,3000 | 79.700 |
| 18 mar 2024 | 4,4900 | 4,8100 | 4,4200 | 4,5500 | 4,5500 | 86.100 |
| 15 mar 2024 | 4,2000 | 4,5300 | 4,0800 | 4,3900 | 4,3900 | 192.500 |
| 14 mar 2024 | 4,0500 | 4,1300 | 3,9900 | 4,1300 | 4,1300 | 512.200 |
| 13 mar 2024 | 4,0000 | 4,1300 | 3,9500 | 4,0500 | 4,0500 | 307.300 |
| 12 mar 2024 | 4,1500 | 4,2000 | 3,8900 | 3,9000 | 3,9000 | 551.500 |
| 11 mar 2024 | 5,8400 | 5,8500 | 5,7900 | 5,8500 | 5,8500 | 700 |
| 08 mar 2024 | 5,7500 | 5,8200 | 5,7200 | 5,7800 | 5,7800 | 15.000 |
| 07 mar 2024 | 5,9500 | 5,9500 | 5,7200 | 5,7500 | 5,7500 | 22.200 |
| 06 mar 2024 | 6,0600 | 6,1100 | 5,8500 | 5,8700 | 5,8700 | 5.900 |
| 05 mar 2024 | 5,9800 | 5,9800 | 5,6700 | 5,9500 | 5,9500 | 26.300 |
| 04 mar 2024 | 6,0300 | 6,2500 | 5,8900 | 6,0400 | 6,0400 | 16.300 |
| 01 mar 2024 | 6,5900 | 6,6700 | 6,1100 | 6,2700 | 6,2700 | 24.200 |
| 29 feb 2024 | 6,8500 | 6,9100 | 6,6700 | 6,6700 | 6,6700 | 12.900 |
| 28 feb 2024 | 7,1000 | 7,1000 | 6,7100 | 6,9200 | 6,9200 | 23.800 |
| 27 feb 2024 | 6,9300 | 7,2200 | 6,9300 | 7,1500 | 7,1500 | 23.300 |
| 26 feb 2024 | 6,9500 | 6,9500 | 6,6600 | 6,7800 | 6,7800 | 9.400 |
| 23 feb 2024 | 7,1300 | 7,1400 | 6,9000 | 6,9700 | 6,9700 | 14.200 |
| 22 feb 2024 | 7,1600 | 7,3000 | 7,1000 | 7,1400 | 7,1400 | 8.000 |
| 21 feb 2024 | 7,1500 | 7,3500 | 7,0000 | 7,1600 | 7,1600 | 17.000 |
| 20 feb 2024 | 7,3900 | 7,4300 | 7,1500 | 7,1700 | 7,1700 | 45.400 |
| 16 feb 2024 | 7,5000 | 7,5600 | 7,2300 | 7,2500 | 7,2500 | 21.400 |
| 15 feb 2024 | 7,0500 | 7,6000 | 7,0500 | 7,4100 | 7,4100 | 47.200 |
| 14 feb 2024 | 7,0000 | 7,2500 | 6,8600 | 7,0500 | 7,0500 | 24.800 |
| 13 feb 2024 | 7,6400 | 7,6400 | 6,9200 | 6,9200 | 6,9200 | 47.000 |
| 12 feb 2024 | 7,4800 | 7,5200 | 7,2900 | 7,4500 | 7,4500 | 34.600 |
| 09 feb 2024 | 7,3400 | 7,4500 | 6,9500 | 7,2600 | 7,2600 | 45.200 |
| 08 feb 2024 | 6,7700 | 7,2800 | 6,7700 | 7,1500 | 7,1500 | 36.000 |
| 07 feb 2024 | 6,7500 | 7,0800 | 6,4500 | 6,8500 | 6,8500 | 41.600 |
| 06 feb 2024 | 6,1000 | 7,0700 | 6,0900 | 6,4500 | 6,4500 | 98.000 |
| 05 feb 2024 | 5,8100 | 6,0500 | 5,7000 | 6,0500 | 6,0500 | 44.900 |
| 02 feb 2024 | 5,9500 | 6,1000 | 5,7800 | 5,9800 | 5,9800 | 76.000 |
| 01 feb 2024 | 6,4800 | 6,4800 | 5,6700 | 5,7400 | 5,7400 | 29.300 |
| 31 gen 2024 | 5,6300 | 6,0100 | 5,5900 | 5,8500 | 5,8500 | 25.600 |
| 30 gen 2024 | 5,2000 | 5,7400 | 5,2000 | 5,5400 | 5,5400 | 44.400 |
| 29 gen 2024 | 5,2000 | 5,2500 | 5,1900 | 5,2000 | 5,2000 | 23.300 |
| 26 gen 2024 | 5,3000 | 5,4000 | 5,2000 | 5,2000 | 5,2000 | 10.700 |
| 25 gen 2024 | 5,4600 | 5,4600 | 5,2000 | 5,3800 | 5,3800 | 10.000 |
| 24 gen 2024 | 5,1100 | 5,3800 | 5,1000 | 5,3700 | 5,3700 | 12.500 |
| 23 gen 2024 | 5,2700 | 5,4500 | 5,2500 | 5,3700 | 5,3700 | 9.600 |
| 22 gen 2024 | 5,1500 | 5,4600 | 5,1500 | 5,4600 | 5,4600 | 23.100 |
| 19 gen 2024 | 5,3000 | 5,3700 | 5,1000 | 5,1500 | 5,1500 | 23.700 |
| 18 gen 2024 | 5,4500 | 5,6100 | 5,2000 | 5,2300 | 5,2300 | 45.900 |
| 17 gen 2024 | 5,4100 | 5,4500 | 5,2500 | 5,4000 | 5,4000 | 8.900 |
| 16 gen 2024 | 5,2500 | 5,4900 | 5,2500 | 5,2700 | 5,2700 | 3.300 |
| 15 gen 2024 | 5,3100 | 5,4100 | 5,3100 | 5,3500 | 5,3500 | 1.300 |
| 12 gen 2024 | 5,3600 | 5,4100 | 5,1100 | 5,3000 | 5,3000 | 14.500 |
| 11 gen 2024 | 5,6100 | 5,6200 | 5,3000 | 5,4100 | 5,4100 | 10.000 |
| 10 gen 2024 | 5,4800 | 5,5500 | 5,3000 | 5,5500 | 5,5500 | 17.500 |
| 09 gen 2024 | 5,7400 | 5,8200 | 5,3000 | 5,5500 | 5,5500 | 36.000 |
| 08 gen 2024 | 5,6600 | 5,8500 | 5,6600 | 5,6700 | 5,6700 | 2.000 |
| 05 gen 2024 | 5,6200 | 5,8600 | 5,6200 | 5,8500 | 5,8500 | 5.200 |
| 04 gen 2024 | 6,0000 | 6,0000 | 5,3900 | 5,7300 | 5,7300 | 8.600 |
| 03 gen 2024 | 5,7500 | 6,0900 | 5,7000 | 5,8800 | 5,8800 | 14.000 |
| 02 gen 2024 | 5,5000 | 5,9000 | 5,5000 | 5,7500 | 5,7500 | 12.800 |
| 29 dic 2023 | 5,7800 | 5,7800 | 5,3600 | 5,3700 | 5,3700 | 7.200 |
| 28 dic 2023 | 5,6200 | 5,7800 | 5,5000 | 5,7800 | 5,7800 | 6.800 |
| *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.