Italia markets open in 8 hours 22 minutes

Eventide Healthcare & Life Sciences I (ETIHX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,50-0,59 (-1,63%)
Alla chiusura: 06:05PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024------
07 mag 202436,0936,0936,0936,0936,09-
06 mag 202436,0336,0336,0336,0336,03-
03 mag 202435,9335,9335,9335,9335,93-
02 mag 202435,3235,3235,3235,3235,32-
01 mag 202434,9134,9134,9134,9134,91-
30 apr 202433,9833,9833,9833,9833,98-
29 apr 202434,2534,2534,2534,2534,25-
26 apr 202433,8633,8633,8633,8633,86-
25 apr 202433,4433,4433,4433,4433,44-
24 apr 202434,0634,0634,0634,0634,06-
23 apr 202434,4334,4334,4334,4334,43-
22 apr 202434,3334,3334,3334,3334,33-
19 apr 202433,9933,9933,9933,9933,99-
18 apr 202434,1034,1034,1034,1034,10-
17 apr 202434,5734,5734,5734,5734,57-
16 apr 202434,7134,7134,7134,7134,71-
15 apr 202434,9434,9434,9434,9434,94-
12 apr 202435,9735,9735,9735,9735,97-
11 apr 202436,9936,9936,9936,9936,99-
10 apr 202436,7736,7736,7736,7736,77-
09 apr 202437,4437,4437,4437,4437,44-
08 apr 202436,8536,8536,8536,8536,85-
05 apr 202436,7436,7436,7436,7436,74-
04 apr 202436,5536,5536,5536,5536,55-
03 apr 202437,3337,3337,3337,3337,33-
02 apr 202437,2637,2637,2637,2637,26-
01 apr 202438,5138,5138,5138,5138,51-
28 mar 202438,7738,7738,7738,7738,77-
27 mar 202438,3638,3638,3638,3638,36-
26 mar 202437,5637,5637,5637,5637,56-
25 mar 202437,0637,0637,0637,0637,06-
22 mar 202437,0637,0637,0637,0637,06-
21 mar 202437,4037,4037,4037,4037,40-
20 mar 202437,5137,5137,5137,5137,51-
19 mar 202437,0137,0137,0137,0137,01-
18 mar 202436,4936,4936,4936,4936,49-
15 mar 202436,9236,9236,9236,9236,92-
14 mar 202436,8036,8036,8036,8036,80-
13 mar 202438,0038,0038,0038,0038,00-
12 mar 202437,6837,6837,6837,6837,68-
11 mar 202437,4337,4337,4337,4337,43-
08 mar 202438,4538,4538,4538,4538,45-
07 mar 202438,6638,6638,6638,6638,66-
06 mar 202438,8538,8538,8538,8538,85-
05 mar 202438,6238,6238,6238,6238,62-
04 mar 202439,2639,2639,2639,2639,26-
01 mar 202439,8339,8339,8339,8339,83-
29 feb 202438,8638,8638,8638,8638,86-
28 feb 202439,9839,9839,9839,9839,98-
27 feb 202440,2940,2940,2940,2940,29-
26 feb 202438,4638,4638,4638,4638,46-
23 feb 202437,2337,2337,2337,2337,23-
22 feb 202437,1337,1337,1337,1337,13-
21 feb 202436,8636,8636,8636,8636,86-
20 feb 202437,2637,2637,2637,2637,26-
16 feb 202437,5537,5537,5537,5537,55-
15 feb 202437,2637,2637,2637,2637,26-
14 feb 202436,7136,7136,7136,7136,71-
13 feb 202435,9135,9135,9135,9135,91-
12 feb 202437,4837,4837,4837,4837,48-
09 feb 202437,1037,1037,1037,1037,10-
08 feb 202436,6836,6836,6836,6836,68-
07 feb 202436,3436,3436,3436,3436,34-
06 feb 202436,7536,7536,7536,7536,75-
05 feb 202436,4136,4136,4136,4136,41-
02 feb 202436,2936,2936,2936,2936,29-
01 feb 202436,5736,5736,5736,5736,57-
31 gen 202436,0636,0636,0636,0636,06-
30 gen 202436,4536,4536,4536,4536,45-
29 gen 202437,2037,2037,2037,2037,20-
26 gen 202436,3836,3836,3836,3836,38-
25 gen 202436,6036,6036,6036,6036,60-
24 gen 202436,4436,4436,4436,4436,44-
23 gen 202436,8336,8336,8336,8336,83-
22 gen 202436,8736,8736,8736,8736,87-
19 gen 202435,9535,9535,9535,9535,95-
18 gen 202435,8235,8235,8235,8235,82-
17 gen 202436,2636,2636,2636,2636,26-
16 gen 202436,4436,4436,4436,4436,44-
12 gen 202436,9136,9136,9136,9136,91-
11 gen 202436,9036,9036,9036,9036,90-
10 gen 202437,7637,7637,7637,7637,76-
09 gen 202438,2138,2138,2138,2138,21-
08 gen 202438,4138,4138,4138,4138,41-
05 gen 202436,9736,9736,9736,9736,97-
04 gen 202436,9136,9136,9136,9136,91-
03 gen 202436,5636,5636,5636,5636,56-
02 gen 202437,2137,2137,2137,2137,21-
29 dic 202337,0137,0137,0137,0137,01-
28 dic 202337,6737,6737,6737,6737,67-
27 dic 202337,8237,8237,8237,8237,82-
26 dic 202337,0337,0337,0337,0337,03-
22 dic 202336,3236,3236,3236,3236,32-
21 dic 202334,9834,9834,9834,9834,98-
20 dic 202334,1434,1434,1434,1434,14-
19 dic 202335,3535,3535,3535,3535,35-
18 dic 202334,5334,5334,5334,5334,53-
15 dic 202334,8134,8134,8134,8134,81-
14 dic 202334,8034,8034,8034,8034,80-
*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...