Italia markets close in 4 hours 24 minutes
FTSE MIB
34.301,09 +314,19 (+0,92%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,21 -0,27 (-0,34%) Bitcoin EUR
59.517,86 -82,20 (-0,14%)
Eton Pharmaceuticals, Inc. (ETON)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 3,7500 | 3,8500 | 3,7400 | 3,7500 | 3,7500 | 38.100 |
| 03 mag 2024 | 3,7500 | 3,8000 | 3,6100 | 3,7100 | 3,7100 | 61.100 |
| 02 mag 2024 | 3,7300 | 3,9200 | 3,7200 | 3,7500 | 3,7500 | 69.200 |
| 01 mag 2024 | 3,5200 | 3,7700 | 3,5200 | 3,6800 | 3,6800 | 18.400 |
| 30 apr 2024 | 3,6200 | 3,7000 | 3,4600 | 3,5000 | 3,5000 | 36.700 |
| 29 apr 2024 | 3,5200 | 3,7300 | 3,4100 | 3,5200 | 3,5200 | 82.700 |
| 26 apr 2024 | 3,1500 | 3,6700 | 3,1500 | 3,4500 | 3,4500 | 69.200 |
| 25 apr 2024 | 3,1600 | 3,2700 | 3,1100 | 3,1200 | 3,1200 | 21.200 |
| 24 apr 2024 | 3,2400 | 3,3000 | 3,1900 | 3,2100 | 3,2100 | 9.200 |
| 23 apr 2024 | 3,2700 | 3,4600 | 3,2500 | 3,2800 | 3,2800 | 23.300 |
| 22 apr 2024 | 3,2200 | 3,3400 | 3,1900 | 3,2500 | 3,2500 | 40.000 |
| 19 apr 2024 | 3,0900 | 3,2000 | 3,0400 | 3,1900 | 3,1900 | 33.800 |
| 18 apr 2024 | 3,1100 | 3,2000 | 3,0600 | 3,0600 | 3,0600 | 68.800 |
| 17 apr 2024 | 3,1900 | 3,2200 | 3,0300 | 3,1400 | 3,1400 | 94.900 |
| 16 apr 2024 | 3,2100 | 3,2500 | 3,1100 | 3,1900 | 3,1900 | 29.800 |
| 15 apr 2024 | 3,3800 | 3,4300 | 3,2200 | 3,2200 | 3,2200 | 90.200 |
| 12 apr 2024 | 3,4700 | 3,4700 | 3,3500 | 3,4200 | 3,4200 | 32.300 |
| 11 apr 2024 | 3,4700 | 3,5800 | 3,4000 | 3,4400 | 3,4400 | 63.900 |
| 10 apr 2024 | 3,5000 | 3,6700 | 3,4100 | 3,4300 | 3,4300 | 50.700 |
| 09 apr 2024 | 3,4800 | 3,7600 | 3,4300 | 3,5700 | 3,5700 | 67.300 |
| 08 apr 2024 | 3,5400 | 3,5600 | 3,4300 | 3,4500 | 3,4500 | 73.900 |
| 05 apr 2024 | 3,5700 | 3,7000 | 3,5700 | 3,5900 | 3,5900 | 49.000 |
| 04 apr 2024 | 3,5900 | 3,7600 | 3,5200 | 3,5600 | 3,5600 | 37.200 |
| 03 apr 2024 | 3,6200 | 3,7000 | 3,5100 | 3,6000 | 3,6000 | 46.800 |
| 02 apr 2024 | 4,1000 | 4,1000 | 3,5600 | 3,6800 | 3,6800 | 123.000 |
| 01 apr 2024 | 3,8500 | 3,8500 | 3,6900 | 3,7500 | 3,7500 | 52.700 |
| 28 mar 2024 | 3,8100 | 3,8800 | 3,7000 | 3,7500 | 3,7500 | 56.000 |
| 27 mar 2024 | 3,8400 | 3,8800 | 3,7100 | 3,8000 | 3,8000 | 34.800 |
| 26 mar 2024 | 3,8800 | 3,8800 | 3,6800 | 3,8100 | 3,8100 | 72.800 |
| 25 mar 2024 | 3,9200 | 3,9900 | 3,8100 | 3,8800 | 3,8800 | 55.800 |
| 22 mar 2024 | 3,8400 | 4,0600 | 3,7000 | 3,9600 | 3,9600 | 81.900 |
| 21 mar 2024 | 3,5100 | 3,7200 | 3,5100 | 3,6200 | 3,6200 | 33.100 |
| 20 mar 2024 | 3,5400 | 3,5700 | 3,3300 | 3,5000 | 3,5000 | 118.000 |
| 19 mar 2024 | 3,4500 | 3,6100 | 3,4200 | 3,5400 | 3,5400 | 132.400 |
| 18 mar 2024 | 3,8000 | 3,8100 | 3,4000 | 3,4800 | 3,4800 | 272.700 |
| 15 mar 2024 | 4,0000 | 4,2100 | 3,8500 | 3,8500 | 3,8500 | 196.100 |
| 14 mar 2024 | 4,4500 | 4,4700 | 4,3200 | 4,4600 | 4,4600 | 59.600 |
| 13 mar 2024 | 4,4000 | 4,5000 | 4,3600 | 4,4800 | 4,4800 | 49.300 |
| 12 mar 2024 | 4,5500 | 4,5900 | 4,3500 | 4,4000 | 4,4000 | 70.900 |
| 11 mar 2024 | 4,5500 | 4,6200 | 4,5200 | 4,5600 | 4,5600 | 109.300 |
| 08 mar 2024 | 4,4900 | 4,5900 | 4,4700 | 4,5000 | 4,5000 | 88.700 |
| 07 mar 2024 | 4,3900 | 4,5300 | 4,3400 | 4,4900 | 4,4900 | 16.200 |
| 06 mar 2024 | 4,3900 | 4,4000 | 4,2400 | 4,3300 | 4,3300 | 62.100 |
| 05 mar 2024 | 4,4900 | 4,4900 | 4,3700 | 4,3800 | 4,3800 | 35.500 |
| 04 mar 2024 | 4,5000 | 4,5400 | 4,4200 | 4,4700 | 4,4700 | 43.100 |
| 01 mar 2024 | 4,4900 | 4,5400 | 4,3800 | 4,4600 | 4,4600 | 41.600 |
| 29 feb 2024 | 4,5300 | 4,5900 | 4,4000 | 4,4500 | 4,4500 | 23.700 |
| 28 feb 2024 | 4,5000 | 4,5600 | 4,3100 | 4,4800 | 4,4800 | 34.600 |
| 27 feb 2024 | 4,4900 | 4,5400 | 4,4100 | 4,4900 | 4,4900 | 83.100 |
| 26 feb 2024 | 4,4600 | 4,5400 | 4,4100 | 4,4700 | 4,4700 | 23.200 |
| 23 feb 2024 | 4,4200 | 4,5300 | 4,4200 | 4,4700 | 4,4700 | 36.300 |
| 22 feb 2024 | 4,4400 | 4,5400 | 4,4200 | 4,4700 | 4,4700 | 34.100 |
| 21 feb 2024 | 4,3200 | 4,5600 | 4,3200 | 4,4500 | 4,4500 | 121.700 |
| 20 feb 2024 | 4,3700 | 4,4000 | 4,1500 | 4,3600 | 4,3600 | 57.600 |
| 16 feb 2024 | 4,5000 | 4,5700 | 4,4000 | 4,4000 | 4,4000 | 20.700 |
| 15 feb 2024 | 4,4400 | 4,6100 | 4,3200 | 4,5900 | 4,5900 | 40.200 |
| 14 feb 2024 | 4,4200 | 4,5500 | 4,3300 | 4,3900 | 4,3900 | 28.400 |
| 13 feb 2024 | 4,3300 | 4,4700 | 4,2500 | 4,4200 | 4,4200 | 29.300 |
| 12 feb 2024 | 4,4100 | 4,5900 | 4,3900 | 4,4100 | 4,4100 | 54.800 |
| 09 feb 2024 | 4,4500 | 4,5800 | 4,3300 | 4,4100 | 4,4100 | 39.400 |
| 08 feb 2024 | 4,5500 | 4,6400 | 4,3200 | 4,4100 | 4,4100 | 60.300 |
| 07 feb 2024 | 4,6500 | 4,6900 | 4,5800 | 4,5800 | 4,5800 | 34.100 |
| 06 feb 2024 | 4,5400 | 4,7500 | 4,5400 | 4,7200 | 4,7200 | 35.900 |
| 05 feb 2024 | 4,4400 | 4,7000 | 4,3300 | 4,5800 | 4,5800 | 89.900 |
| 02 feb 2024 | 4,6000 | 4,7300 | 4,4200 | 4,4900 | 4,4900 | 45.400 |
| 01 feb 2024 | 4,7000 | 4,7500 | 4,5100 | 4,6000 | 4,6000 | 78.200 |
| 31 gen 2024 | 4,7100 | 4,7500 | 4,6400 | 4,6700 | 4,6700 | 24.300 |
| 30 gen 2024 | 4,6900 | 4,7500 | 4,6200 | 4,7400 | 4,7400 | 47.800 |
| 29 gen 2024 | 4,5600 | 4,7400 | 4,4800 | 4,7100 | 4,7100 | 65.200 |
| 26 gen 2024 | 4,4400 | 4,7000 | 4,4300 | 4,5600 | 4,5600 | 53.800 |
| 25 gen 2024 | 4,4500 | 4,5500 | 4,3100 | 4,4400 | 4,4400 | 58.100 |
| 24 gen 2024 | 4,5900 | 4,6100 | 4,3900 | 4,4500 | 4,4500 | 83.000 |
| 23 gen 2024 | 4,4500 | 4,5600 | 4,3400 | 4,4700 | 4,4700 | 37.000 |
| 22 gen 2024 | 4,1300 | 4,4500 | 4,1200 | 4,3900 | 4,3900 | 98.000 |
| 19 gen 2024 | 4,0600 | 4,2200 | 4,0600 | 4,1400 | 4,1400 | 25.900 |
| 18 gen 2024 | 4,1400 | 4,2200 | 3,9700 | 4,0800 | 4,0800 | 37.100 |
| 17 gen 2024 | 4,1000 | 4,2900 | 4,0500 | 4,1400 | 4,1400 | 50.500 |
| 16 gen 2024 | 4,3400 | 4,5700 | 4,0400 | 4,0900 | 4,0900 | 120.900 |
| 12 gen 2024 | 4,7300 | 4,9300 | 4,3100 | 4,3700 | 4,3700 | 240.700 |
| 11 gen 2024 | 4,8500 | 4,8500 | 4,6700 | 4,7400 | 4,7400 | 54.500 |
| 10 gen 2024 | 4,9600 | 4,9600 | 4,7400 | 4,8600 | 4,8600 | 52.800 |
| 09 gen 2024 | 5,0500 | 5,0700 | 4,6500 | 4,9300 | 4,9300 | 40.600 |
| 08 gen 2024 | 4,4400 | 5,1100 | 4,4400 | 5,0300 | 5,0300 | 213.700 |
| 05 gen 2024 | 4,5900 | 4,6000 | 4,3400 | 4,3400 | 4,3400 | 232.500 |
| 04 gen 2024 | 4,5600 | 4,8400 | 4,5600 | 4,6400 | 4,6400 | 71.400 |
| 03 gen 2024 | 4,6400 | 4,6400 | 4,4800 | 4,6300 | 4,6300 | 28.800 |
| 02 gen 2024 | 4,3000 | 4,6300 | 4,3000 | 4,5900 | 4,5900 | 83.100 |
| 29 dic 2023 | 4,6000 | 4,6800 | 4,2600 | 4,3800 | 4,3800 | 123.500 |
| 28 dic 2023 | 4,7000 | 4,7800 | 4,5600 | 4,6000 | 4,6000 | 103.100 |
| 27 dic 2023 | 4,6600 | 4,7200 | 4,3600 | 4,6500 | 4,6500 | 91.200 |
| 26 dic 2023 | 4,6200 | 4,8400 | 4,6100 | 4,6600 | 4,6600 | 99.600 |
| 22 dic 2023 | 4,5300 | 4,7000 | 4,4600 | 4,5900 | 4,5900 | 113.600 |
| 21 dic 2023 | 4,5000 | 4,5400 | 4,3000 | 4,5300 | 4,5300 | 118.100 |
| 20 dic 2023 | 4,5600 | 4,6800 | 4,4000 | 4,5400 | 4,5400 | 87.300 |
| 19 dic 2023 | 4,5000 | 4,5900 | 4,3000 | 4,5700 | 4,5700 | 47.700 |
| 18 dic 2023 | 4,4900 | 4,7000 | 4,4200 | 4,5400 | 4,5400 | 85.700 |
| 15 dic 2023 | 4,4000 | 4,4900 | 4,3000 | 4,4500 | 4,4500 | 85.600 |
| 14 dic 2023 | 4,4200 | 4,4500 | 4,3100 | 4,3200 | 4,3200 | 93.100 |
| 13 dic 2023 | 4,0600 | 4,3900 | 4,0600 | 4,3200 | 4,3200 | 128.400 |
| 12 dic 2023 | 3,9100 | 4,1800 | 3,9100 | 3,9700 | 3,9700 | 65.500 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.