Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.671,42 +445,76 (+1,17%) Nasdaq
16.155,99 +315,03 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,41 -0,54 (-0,68%) Bitcoin EUR
57.436,82 +2.441,84 (+4,44%)
Geron Corporation (GON.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | 2.000 |
| 02 mag 2024 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | - |
| 30 apr 2024 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | - |
| 29 apr 2024 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | - |
| 26 apr 2024 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | - |
| 25 apr 2024 | 3,2830 | 3,2830 | 3,2020 | 3,2020 | 3,2020 | 2.000 |
| 24 apr 2024 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | - |
| 23 apr 2024 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | - |
| 22 apr 2024 | 3,4310 | 3,4310 | 3,4310 | 3,4310 | 3,4310 | - |
| 19 apr 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 18 apr 2024 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | - |
| 17 apr 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 16 apr 2024 | 3,2090 | 3,2740 | 3,2090 | 3,2740 | 3,2740 | 1.100 |
| 15 apr 2024 | 3,4110 | 3,4360 | 3,4110 | 3,4360 | 3,4360 | 5 |
| 12 apr 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
| 11 apr 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| 10 apr 2024 | 3,1220 | 3,2640 | 3,1220 | 3,2640 | 3,2640 | 1.000 |
| 09 apr 2024 | 3,0090 | 3,0090 | 3,0090 | 3,0090 | 3,0090 | - |
| 08 apr 2024 | 3,0170 | 3,0170 | 3,0170 | 3,0170 | 3,0170 | - |
| 05 apr 2024 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | - |
| 04 apr 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 03 apr 2024 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | - |
| 02 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 28 mar 2024 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | - |
| 27 mar 2024 | 3,0240 | 3,0300 | 2,9580 | 3,0300 | 3,0300 | 1.070 |
| 26 mar 2024 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | - |
| 25 mar 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 160 |
| 22 mar 2024 | 3,0460 | 3,1100 | 3,0240 | 3,1100 | 3,1100 | 2.233 |
| 21 mar 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | - |
| 20 mar 2024 | 2,9660 | 2,9660 | 2,9660 | 2,9660 | 2,9660 | - |
| 19 mar 2024 | 2,8840 | 2,9380 | 2,8840 | 2,9200 | 2,9200 | 6.600 |
| 18 mar 2024 | 3,1160 | 3,1160 | 2,9900 | 3,0000 | 3,0000 | 2.212 |
| 15 mar 2024 | 2,9660 | 3,1300 | 2,9660 | 3,1200 | 3,1200 | 11.300 |
| 14 mar 2024 | 1,5810 | 1,7070 | 1,5810 | 1,7070 | 1,7070 | 938 |
| 13 mar 2024 | 1,6820 | 1,7330 | 1,6470 | 1,6470 | 1,6470 | 1.110 |
| 12 mar 2024 | 1,9370 | 1,9370 | 1,6080 | 1,6170 | 1,6170 | 10.000 |
| 11 mar 2024 | 2,0460 | 2,0980 | 2,0460 | 2,0980 | 2,0980 | 400 |
| 08 mar 2024 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | - |
| 07 mar 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
| 06 mar 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
| 05 mar 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
| 04 mar 2024 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | - |
| 01 mar 2024 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | - |
| 29 feb 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
| 28 feb 2024 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | - |
| 27 feb 2024 | 1,8760 | 1,8760 | 1,8760 | 1,8760 | 1,8760 | - |
| 26 feb 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | - |
| 23 feb 2024 | 1,7970 | 1,7970 | 1,7970 | 1,7970 | 1,7970 | - |
| 22 feb 2024 | 1,7630 | 1,7630 | 1,7630 | 1,7630 | 1,7630 | - |
| 21 feb 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
| 20 feb 2024 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | - |
| 19 feb 2024 | 1,8430 | 1,8430 | 1,8430 | 1,8430 | 1,8430 | - |
| 16 feb 2024 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | - |
| 15 feb 2024 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | - |
| 14 feb 2024 | 1,9270 | 1,9270 | 1,9270 | 1,9270 | 1,9270 | - |
| 13 feb 2024 | 2,1800 | 2,1800 | 2,0300 | 2,0300 | 2,0300 | 1.200 |
| 12 feb 2024 | 1,9250 | 2,0080 | 1,9250 | 2,0080 | 2,0080 | 204 |
| 09 feb 2024 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | - |
| 08 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 07 feb 2024 | 1,7320 | 1,7320 | 1,7320 | 1,7320 | 1,7320 | - |
| 06 feb 2024 | 1,6820 | 1,7430 | 1,6820 | 1,7430 | 1,7430 | 150 |
| 05 feb 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 02 feb 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
| 01 feb 2024 | 1,6990 | 1,6990 | 1,6990 | 1,6990 | 1,6990 | - |
| 31 gen 2024 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | - |
| 30 gen 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 29 gen 2024 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | - |
| 26 gen 2024 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | - |
| 25 gen 2024 | 1,8870 | 1,8870 | 1,8870 | 1,8870 | 1,8870 | - |
| 24 gen 2024 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | - |
| 23 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 22 gen 2024 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | - |
| 19 gen 2024 | 1,7080 | 1,7470 | 1,7080 | 1,7470 | 1,7470 | 130 |
| 18 gen 2024 | 1,7420 | 1,7530 | 1,7420 | 1,7530 | 1,7530 | 1.000 |
| 17 gen 2024 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | - |
| 16 gen 2024 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | - |
| 15 gen 2024 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | - |
| 12 gen 2024 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | - |
| 11 gen 2024 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | - |
| 10 gen 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 09 gen 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 115 |
| 08 gen 2024 | 1,8130 | 1,8130 | 1,8130 | 1,8130 | 1,8130 | - |
| 05 gen 2024 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | - |
| 04 gen 2024 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | - |
| 03 gen 2024 | 1,9230 | 1,9230 | 1,9220 | 1,9220 | 1,9220 | - |
| 02 gen 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 44 |
| 29 dic 2023 | 1,9310 | 1,9390 | 1,9310 | 1,9390 | 1,9390 | - |
| 28 dic 2023 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | - |
| 27 dic 2023 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 22 dic 2023 | 2,0060 | 2,0580 | 2,0060 | 2,0580 | 2,0580 | 2.350 |
| 21 dic 2023 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | - |
| 20 dic 2023 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | - |
| 19 dic 2023 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | - |
| 18 dic 2023 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | - |
| 15 dic 2023 | 1,9920 | 2,0960 | 1,9920 | 2,0440 | 2,0440 | 3.000 |
| 14 dic 2023 | 1,8930 | 1,8930 | 1,8930 | 1,8930 | 1,8930 | - |
| 13 dic 2023 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | - |
| 12 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 11 dic 2023 | 1,8970 | 1,9130 | 1,8970 | 1,9130 | 1,9130 | 110 |
| 08 dic 2023 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | - |
| *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.