Italia markets close in 5 hours 50 minutes
FTSE MIB
33.762,87 +16,21 (+0,05%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,79 +0,79 (+1,00%) Bitcoin EUR
53.926,79 +328,61 (+0,61%)
G1 Therapeutics, Inc. (GTHX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 3,5200 | 4,2400 | 3,5200 | 4,1300 | 4,1300 | 1.007.000 |
| 30 apr 2024 | 3,7100 | 3,8580 | 3,6500 | 3,7700 | 3,7700 | 528.600 |
| 29 apr 2024 | 3,9500 | 4,0300 | 3,7000 | 3,7200 | 3,7200 | 691.100 |
| 26 apr 2024 | 3,8500 | 4,0450 | 3,8400 | 3,9900 | 3,9900 | 441.500 |
| 25 apr 2024 | 3,9300 | 3,9300 | 3,7700 | 3,8600 | 3,8600 | 538.400 |
| 24 apr 2024 | 4,1900 | 4,2350 | 3,9400 | 3,9900 | 3,9900 | 343.800 |
| 23 apr 2024 | 4,1500 | 4,3200 | 4,1000 | 4,1900 | 4,1900 | 354.900 |
| 22 apr 2024 | 4,1500 | 4,2000 | 3,9450 | 4,1000 | 4,1000 | 488.200 |
| 19 apr 2024 | 4,1300 | 4,3050 | 3,9650 | 4,1100 | 4,1100 | 732.100 |
| 18 apr 2024 | 4,3100 | 4,3100 | 4,0350 | 4,1700 | 4,1700 | 692.600 |
| 17 apr 2024 | 4,1500 | 4,3500 | 4,0900 | 4,2800 | 4,2800 | 690.100 |
| 16 apr 2024 | 4,2500 | 4,3200 | 3,9900 | 4,0800 | 4,0800 | 569.500 |
| 15 apr 2024 | 4,6100 | 4,6100 | 4,1800 | 4,3100 | 4,3100 | 670.500 |
| 12 apr 2024 | 4,6500 | 4,6950 | 4,3900 | 4,5500 | 4,5500 | 563.200 |
| 11 apr 2024 | 4,6900 | 4,7910 | 4,5500 | 4,6800 | 4,6800 | 491.500 |
| 10 apr 2024 | 4,6800 | 4,6800 | 4,4100 | 4,6500 | 4,6500 | 982.900 |
| 09 apr 2024 | 4,7700 | 4,8950 | 4,6500 | 4,8800 | 4,8800 | 685.400 |
| 08 apr 2024 | 4,7600 | 4,8450 | 4,3300 | 4,7700 | 4,7700 | 1.062.300 |
| 05 apr 2024 | 4,5800 | 4,8300 | 4,4700 | 4,7800 | 4,7800 | 1.039.300 |
| 04 apr 2024 | 4,7700 | 4,8250 | 4,4550 | 4,5600 | 4,5600 | 860.500 |
| 03 apr 2024 | 4,5700 | 4,8200 | 4,5100 | 4,7200 | 4,7200 | 849.200 |
| 02 apr 2024 | 4,4900 | 4,6700 | 4,3700 | 4,6000 | 4,6000 | 792.700 |
| 01 apr 2024 | 4,3100 | 4,6400 | 4,1670 | 4,5500 | 4,5500 | 1.009.800 |
| 28 mar 2024 | 4,4900 | 4,6590 | 4,3000 | 4,3200 | 4,3200 | 956.400 |
| 27 mar 2024 | 4,2900 | 4,7650 | 4,2800 | 4,4700 | 4,4700 | 1.614.200 |
| 26 mar 2024 | 4,1700 | 4,3900 | 4,1200 | 4,2900 | 4,2900 | 832.000 |
| 25 mar 2024 | 3,9600 | 4,3500 | 3,9200 | 4,1400 | 4,1400 | 1.251.400 |
| 22 mar 2024 | 3,7200 | 4,0900 | 3,6900 | 4,0000 | 4,0000 | 1.144.300 |
| 21 mar 2024 | 3,4500 | 3,7400 | 3,4500 | 3,7000 | 3,7000 | 990.000 |
| 20 mar 2024 | 3,2200 | 3,4800 | 3,2000 | 3,4500 | 3,4500 | 889.900 |
| 19 mar 2024 | 3,2000 | 3,4200 | 3,1350 | 3,2800 | 3,2800 | 672.500 |
| 18 mar 2024 | 3,1800 | 3,4000 | 2,9330 | 3,2100 | 3,2100 | 815.300 |
| 15 mar 2024 | 3,1100 | 3,2400 | 3,0600 | 3,1100 | 3,1100 | 440.500 |
| 14 mar 2024 | 3,4300 | 3,4400 | 3,1000 | 3,1200 | 3,1200 | 548.300 |
| 13 mar 2024 | 3,3100 | 3,5000 | 3,3100 | 3,4600 | 3,4600 | 492.900 |
| 12 mar 2024 | 3,5100 | 3,5540 | 3,1600 | 3,3200 | 3,3200 | 822.100 |
| 11 mar 2024 | 3,6600 | 3,7800 | 3,4800 | 3,4800 | 3,4800 | 390.600 |
| 08 mar 2024 | 3,5800 | 3,7550 | 3,5450 | 3,6400 | 3,6400 | 446.700 |
| 07 mar 2024 | 3,5900 | 3,6400 | 3,4400 | 3,5800 | 3,5800 | 737.300 |
| 06 mar 2024 | 3,5500 | 3,6400 | 3,4500 | 3,5300 | 3,5300 | 609.100 |
| 05 mar 2024 | 3,6300 | 3,7400 | 3,5000 | 3,5400 | 3,5400 | 730.700 |
| 04 mar 2024 | 3,8500 | 3,8700 | 3,4500 | 3,6600 | 3,6600 | 1.156.500 |
| 01 mar 2024 | 3,2700 | 3,8400 | 3,2700 | 3,7300 | 3,7300 | 1.913.700 |
| 29 feb 2024 | 3,2000 | 3,5600 | 3,2000 | 3,3200 | 3,3200 | 1.716.200 |
| 28 feb 2024 | 2,5500 | 3,3850 | 2,5000 | 3,3300 | 3,3300 | 5.030.000 |
| 27 feb 2024 | 2,3600 | 2,4900 | 2,2700 | 2,4000 | 2,4000 | 1.349.100 |
| 26 feb 2024 | 2,2200 | 2,3500 | 2,2000 | 2,3000 | 2,3000 | 657.300 |
| 23 feb 2024 | 2,1900 | 2,3100 | 2,1200 | 2,2200 | 2,2200 | 1.177.900 |
| 22 feb 2024 | 2,1600 | 2,2250 | 2,0500 | 2,1500 | 2,1500 | 2.379.500 |
| 21 feb 2024 | 2,2700 | 2,2700 | 2,1000 | 2,1600 | 2,1600 | 1.085.100 |
| 20 feb 2024 | 2,3300 | 2,4300 | 2,2500 | 2,2600 | 2,2600 | 1.500.700 |
| 16 feb 2024 | 2,3800 | 2,4200 | 2,3300 | 2,3800 | 2,3800 | 738.400 |
| 15 feb 2024 | 2,4000 | 2,5540 | 2,3350 | 2,4000 | 2,4000 | 1.717.200 |
| 14 feb 2024 | 2,1200 | 2,4700 | 2,0500 | 2,3550 | 2,3550 | 3.217.500 |
| 13 feb 2024 | 2,4900 | 2,4900 | 2,0100 | 2,1000 | 2,1000 | 9.612.400 |
| 12 feb 2024 | 4,5600 | 4,7600 | 4,3300 | 4,4800 | 4,4800 | 2.521.100 |
| 09 feb 2024 | 4,7400 | 4,7500 | 4,3700 | 4,5300 | 4,5300 | 1.194.900 |
| 08 feb 2024 | 4,8500 | 5,0000 | 4,5900 | 4,7000 | 4,7000 | 1.405.100 |
| 07 feb 2024 | 4,7400 | 4,8600 | 4,4900 | 4,8300 | 4,8300 | 1.376.400 |
| 06 feb 2024 | 4,4000 | 4,7200 | 4,2600 | 4,7000 | 4,7000 | 1.259.800 |
| 05 feb 2024 | 4,1000 | 4,5410 | 4,1000 | 4,4000 | 4,4000 | 952.400 |
| 02 feb 2024 | 4,3800 | 4,4100 | 4,1700 | 4,2100 | 4,2100 | 744.100 |
| 01 feb 2024 | 3,9600 | 4,4850 | 3,8500 | 4,4600 | 4,4600 | 1.244.000 |
| 31 gen 2024 | 3,7500 | 4,3100 | 3,7500 | 3,9500 | 3,9500 | 2.237.200 |
| 30 gen 2024 | 4,5500 | 4,5920 | 3,6700 | 3,7900 | 3,7900 | 2.713.500 |
| 29 gen 2024 | 4,1000 | 4,7900 | 4,0900 | 4,5400 | 4,5400 | 2.831.100 |
| 26 gen 2024 | 3,8300 | 4,1800 | 3,7300 | 4,0800 | 4,0800 | 1.846.000 |
| 25 gen 2024 | 3,7300 | 3,8500 | 3,6500 | 3,8400 | 3,8400 | 726.300 |
| 24 gen 2024 | 3,8900 | 3,9450 | 3,6400 | 3,6800 | 3,6800 | 865.200 |
| 23 gen 2024 | 3,7100 | 3,8500 | 3,5800 | 3,7800 | 3,7800 | 1.193.600 |
| 22 gen 2024 | 3,4000 | 3,8800 | 3,3500 | 3,7100 | 3,7100 | 1.779.500 |
| 19 gen 2024 | 3,5100 | 3,5900 | 3,3200 | 3,4200 | 3,4200 | 1.228.300 |
| 18 gen 2024 | 3,4800 | 3,7500 | 3,3620 | 3,5400 | 3,5400 | 1.677.600 |
| 17 gen 2024 | 3,1400 | 3,5500 | 3,0700 | 3,4500 | 3,4500 | 1.675.300 |
| 16 gen 2024 | 3,1800 | 3,2700 | 2,9700 | 3,2000 | 3,2000 | 682.300 |
| 12 gen 2024 | 3,2800 | 3,3700 | 3,1700 | 3,2000 | 3,2000 | 607.400 |
| 11 gen 2024 | 3,4000 | 3,4200 | 3,2150 | 3,2400 | 3,2400 | 819.800 |
| 10 gen 2024 | 3,3800 | 3,6350 | 3,2400 | 3,4300 | 3,4300 | 1.189.400 |
| 09 gen 2024 | 3,3600 | 3,5400 | 3,1000 | 3,4700 | 3,4700 | 1.483.800 |
| 08 gen 2024 | 2,9500 | 3,5400 | 2,8800 | 3,4300 | 3,4300 | 3.879.300 |
| 05 gen 2024 | 3,1100 | 3,1250 | 2,8500 | 2,9100 | 2,9100 | 650.900 |
| 04 gen 2024 | 2,9500 | 3,1600 | 2,9110 | 3,1000 | 3,1000 | 816.200 |
| 03 gen 2024 | 3,0600 | 3,1000 | 2,8500 | 2,9700 | 2,9700 | 807.400 |
| 02 gen 2024 | 3,1250 | 3,4200 | 3,0400 | 3,1100 | 3,1100 | 1.814.200 |
| 29 dic 2023 | 3,0300 | 3,0600 | 2,8650 | 3,0500 | 3,0500 | 833.100 |
| 28 dic 2023 | 3,1200 | 3,2100 | 3,0150 | 3,0300 | 3,0300 | 759.800 |
| 27 dic 2023 | 3,1300 | 3,2700 | 2,8900 | 3,1200 | 3,1200 | 1.309.300 |
| 26 dic 2023 | 2,9700 | 3,2500 | 2,9700 | 3,1300 | 3,1300 | 1.126.100 |
| 22 dic 2023 | 2,9000 | 3,0700 | 2,8750 | 2,9800 | 2,9800 | 745.400 |
| 21 dic 2023 | 2,7600 | 3,0900 | 2,7540 | 2,9200 | 2,9200 | 1.341.400 |
| 20 dic 2023 | 2,7800 | 2,9600 | 2,6900 | 2,7400 | 2,7400 | 805.400 |
| 19 dic 2023 | 2,6200 | 2,8500 | 2,5700 | 2,8500 | 2,8500 | 923.600 |
| 18 dic 2023 | 2,8300 | 2,9200 | 2,4850 | 2,5100 | 2,5100 | 1.441.100 |
| 15 dic 2023 | 2,5500 | 2,9900 | 2,5400 | 2,9100 | 2,9100 | 2.055.300 |
| 14 dic 2023 | 2,4900 | 2,9000 | 2,4230 | 2,5300 | 2,5300 | 3.004.300 |
| 13 dic 2023 | 3,6500 | 3,8100 | 2,1300 | 2,4100 | 2,4100 | 7.717.500 |
| 12 dic 2023 | 3,4700 | 3,8360 | 3,2700 | 3,7300 | 3,7300 | 2.821.100 |
| 11 dic 2023 | 3,0700 | 4,0400 | 2,9200 | 3,4900 | 3,4900 | 6.036.000 |
| 08 dic 2023 | 3,1400 | 3,3850 | 2,9400 | 3,1400 | 3,1400 | 3.433.700 |
| 07 dic 2023 | 2,3900 | 3,3700 | 2,3580 | 3,1800 | 3,1800 | 10.207.600 |
| *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.