Italia markets closed

Eventide Gilead C (ETCGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,93+0,16 (+0,37%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024------
20 mag 202442,9342,9342,9342,9342,93-
17 mag 202442,7742,7742,7742,7742,77-
16 mag 202442,8042,8042,8042,8042,80-
15 mag 202443,1443,1443,1443,1443,14-
14 mag 202442,2842,2842,2842,2842,28-
13 mag 202442,1242,1242,1242,1242,12-
10 mag 202442,2442,2442,2442,2442,24-
09 mag 202442,1942,1942,1942,1942,19-
08 mag 202441,9741,9741,9741,9741,97-
07 mag 202442,7342,7342,7342,7342,73-
06 mag 202443,0743,0743,0743,0743,07-
03 mag 202442,6042,6042,6042,6042,60-
02 mag 202442,3742,3742,3742,3742,37-
01 mag 202442,0042,0042,0042,0042,00-
30 apr 202441,8041,8041,8041,8041,80-
29 apr 202442,5042,5042,5042,5042,50-
26 apr 202442,3542,3542,3542,3542,35-
25 apr 202441,9841,9841,9841,9841,98-
24 apr 202442,2342,2342,2342,2342,23-
23 apr 202442,5042,5042,5042,5042,50-
22 apr 202441,6441,6441,6441,6441,64-
19 apr 202441,2441,2441,2441,2441,24-
18 apr 202441,7241,7241,7241,7241,72-
17 apr 202441,9141,9141,9141,9141,91-
16 apr 202442,4842,4842,4842,4842,48-
15 apr 202442,5842,5842,5842,5842,58-
12 apr 202443,5143,5143,5143,5143,51-
11 apr 202444,2844,2844,2844,2844,28-
10 apr 202444,0544,0544,0544,0544,05-
09 apr 202444,9144,9144,9144,9144,91-
08 apr 202444,6244,6244,6244,6244,62-
05 apr 202444,4044,4044,4044,4044,40-
04 apr 202443,8443,8443,8443,8443,84-
03 apr 202444,3144,3144,3144,3144,31-
02 apr 202444,1644,1644,1644,1644,16-
01 apr 202444,8544,8544,8544,8544,85-
28 mar 202445,1445,1445,1445,1445,14-
27 mar 202444,9244,9244,9244,9244,92-
26 mar 202444,6144,6144,6144,6144,61-
25 mar 202444,4844,4844,4844,4844,48-
22 mar 202444,6744,6744,6744,6744,67-
21 mar 202444,9944,9944,9944,9944,99-
20 mar 202444,5744,5744,5744,5744,57-
19 mar 202443,9043,9043,9043,9043,90-
18 mar 202443,7843,7843,7843,7843,78-
15 mar 202443,7343,7343,7343,7343,73-
14 mar 202444,0344,0344,0344,0344,03-
13 mar 202444,7044,7044,7044,7044,70-
12 mar 202444,7144,7144,7144,7144,71-
11 mar 202444,3144,3144,3144,3144,31-
08 mar 202444,6644,6644,6644,6644,66-
07 mar 202445,0645,0645,0645,0645,06-
06 mar 202444,5544,5544,5544,5544,55-
05 mar 202444,1344,1344,1344,1344,13-
04 mar 202445,1045,1045,1045,1045,10-
01 mar 202445,3245,3245,3245,3245,32-
29 feb 202444,9744,9744,9744,9744,97-
28 feb 202445,6745,6745,6745,6745,67-
27 feb 202445,7545,7545,7545,7545,75-
26 feb 202445,3445,3445,3445,3445,34-
23 feb 202444,8844,8844,8844,8844,88-
22 feb 202444,8144,8144,8144,8144,81-
21 feb 202444,2044,2044,2044,2044,20-
20 feb 202445,1845,1845,1845,1845,18-
16 feb 202445,6845,6845,6845,6845,68-
15 feb 202445,5145,5145,5145,5145,51-
14 feb 202445,3645,3645,3645,3645,36-
13 feb 202444,2844,2844,2844,2844,28-
12 feb 202445,4545,4545,4545,4545,45-
09 feb 202445,5745,5745,5745,5745,57-
08 feb 202445,0545,0545,0545,0545,05-
07 feb 202444,5644,5644,5644,5644,56-
06 feb 202444,1844,1844,1844,1844,18-
05 feb 202444,0744,0744,0744,0744,07-
02 feb 202444,4044,4044,4044,4044,40-
01 feb 202444,0844,0844,0844,0844,08-
31 gen 202443,2443,2443,2443,2443,24-
30 gen 202444,1144,1144,1144,1144,11-
29 gen 202444,6544,6544,6544,6544,65-
26 gen 202443,6443,6443,6443,6443,64-
25 gen 202443,5543,5543,5543,5543,55-
24 gen 202443,4243,4243,4243,4243,42-
23 gen 202443,8843,8843,8843,8843,88-
22 gen 202444,0844,0844,0844,0844,08-
19 gen 202443,3343,3343,3343,3343,33-
18 gen 202442,9642,9642,9642,9642,96-
17 gen 202442,5742,5742,5742,5742,57-
16 gen 202442,9042,9042,9042,9042,90-
12 gen 202443,0643,0643,0643,0643,06-
11 gen 202443,2943,2943,2943,2943,29-
10 gen 202443,5143,5143,5143,5143,51-
09 gen 202443,3743,3743,3743,3743,37-
08 gen 202443,3243,3243,3243,3243,32-
05 gen 202442,1842,1842,1842,1842,18-
04 gen 202442,0842,0842,0842,0842,08-
03 gen 202442,1142,1142,1142,1142,11-
02 gen 202443,2043,2043,2043,2043,20-
29 dic 202343,9643,9643,9643,9643,96-
28 dic 202344,5444,5444,5444,5444,54-
*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...