Italia markets close in 3 hours 53 minutes
FTSE MIB
33.962,80 +481,40 (+1,44%) Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.580,76 +506,07 (+1,26%) Petrolio
82,76 -0,05 (-0,06%) Bitcoin EUR
55.807,55 -2.500,41 (-4,29%)
Fractyl Health, Inc. (GUTS)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 lug 2024 | 4,4700 | 4,5800 | 4,3000 | 4,4400 | 4,4400 | 97.000 |
| 01 lug 2024 | 4,3900 | 4,6900 | 4,2500 | 4,4600 | 4,4600 | 242.000 |
| 28 giu 2024 | 4,4700 | 4,5700 | 4,1700 | 4,2700 | 4,2700 | 974.000 |
| 27 giu 2024 | 4,3400 | 4,6500 | 4,2500 | 4,4300 | 4,4300 | 137.500 |
| 26 giu 2024 | 4,3900 | 4,5500 | 4,0300 | 4,3600 | 4,3600 | 173.700 |
| 25 giu 2024 | 4,9000 | 5,0000 | 4,1600 | 4,3300 | 4,3300 | 300.800 |
| 24 giu 2024 | 4,4900 | 4,8100 | 3,9800 | 4,7700 | 4,7700 | 361.800 |
| 21 giu 2024 | 5,3200 | 5,3430 | 4,4400 | 4,5100 | 4,5100 | 331.800 |
| 20 giu 2024 | 5,3900 | 5,5000 | 5,2500 | 5,3600 | 5,3600 | 750.900 |
| 18 giu 2024 | 5,3800 | 5,4600 | 5,1700 | 5,3800 | 5,3800 | 124.200 |
| 17 giu 2024 | 5,7000 | 5,7400 | 5,2700 | 5,4200 | 5,4200 | 120.100 |
| 14 giu 2024 | 5,9200 | 6,1800 | 5,5800 | 5,6400 | 5,6400 | 104.600 |
| 13 giu 2024 | 6,1100 | 6,3000 | 5,8600 | 5,9200 | 5,9200 | 120.000 |
| 12 giu 2024 | 5,8500 | 6,2000 | 5,7050 | 6,1000 | 6,1000 | 159.200 |
| 11 giu 2024 | 6,4400 | 6,4400 | 5,5800 | 5,5800 | 5,5800 | 275.600 |
| 10 giu 2024 | 6,1400 | 6,5400 | 6,1100 | 6,5000 | 6,5000 | 107.700 |
| 07 giu 2024 | 6,4300 | 6,5700 | 6,0400 | 6,1600 | 6,1600 | 114.500 |
| 06 giu 2024 | 6,8500 | 7,0500 | 6,4700 | 6,4700 | 6,4700 | 126.500 |
| 05 giu 2024 | 6,5900 | 7,0100 | 6,5020 | 6,9000 | 6,9000 | 119.500 |
| 04 giu 2024 | 6,6900 | 6,8000 | 6,4700 | 6,7800 | 6,7800 | 82.500 |
| 03 giu 2024 | 6,8000 | 7,0000 | 6,5600 | 6,6900 | 6,6900 | 52.700 |
| 31 mag 2024 | 6,8000 | 6,8000 | 6,4770 | 6,7400 | 6,7400 | 61.100 |
| 30 mag 2024 | 6,7600 | 6,9000 | 6,5600 | 6,7200 | 6,7200 | 53.300 |
| 29 mag 2024 | 6,5000 | 6,9000 | 6,3600 | 6,7600 | 6,7600 | 104.400 |
| 28 mag 2024 | 7,1900 | 7,4290 | 6,5500 | 6,5700 | 6,5700 | 348.800 |
| 24 mag 2024 | 7,7100 | 7,8900 | 7,4300 | 7,4600 | 7,4600 | 106.500 |
| 23 mag 2024 | 7,7900 | 7,7900 | 7,3600 | 7,5600 | 7,5600 | 131.100 |
| 22 mag 2024 | 7,3500 | 7,7300 | 7,0900 | 7,6200 | 7,6200 | 170.500 |
| 21 mag 2024 | 6,9000 | 7,3900 | 6,9000 | 7,2800 | 7,2800 | 115.500 |
| 20 mag 2024 | 7,1000 | 7,2000 | 6,8000 | 6,9700 | 6,9700 | 85.900 |
| 17 mag 2024 | 6,6600 | 7,2800 | 6,4100 | 7,0600 | 7,0600 | 284.500 |
| 16 mag 2024 | 7,1500 | 7,2800 | 6,6500 | 6,6900 | 6,6900 | 139.500 |
| 15 mag 2024 | 6,6400 | 7,1700 | 6,4900 | 7,1500 | 7,1500 | 197.500 |
| 14 mag 2024 | 6,2700 | 6,7700 | 6,1290 | 6,6200 | 6,6200 | 249.500 |
| 13 mag 2024 | 6,3100 | 6,3160 | 6,0200 | 6,1000 | 6,1000 | 180.500 |
| 10 mag 2024 | 6,3000 | 6,4100 | 6,1240 | 6,1900 | 6,1900 | 149.200 |
| 09 mag 2024 | 6,1200 | 6,4000 | 6,0000 | 6,2200 | 6,2200 | 139.800 |
| 08 mag 2024 | 6,2900 | 6,3400 | 6,0200 | 6,0600 | 6,0600 | 191.300 |
| 07 mag 2024 | 6,4500 | 6,4500 | 6,2500 | 6,3600 | 6,3600 | 138.500 |
| 06 mag 2024 | 6,5100 | 6,6700 | 6,3300 | 6,3400 | 6,3400 | 160.800 |
| 03 mag 2024 | 6,6900 | 6,6900 | 6,5000 | 6,5100 | 6,5100 | 86.300 |
| 02 mag 2024 | 6,7700 | 6,7700 | 6,2900 | 6,5100 | 6,5100 | 136.600 |
| 01 mag 2024 | 6,7800 | 6,8500 | 6,5700 | 6,7000 | 6,7000 | 107.000 |
| 30 apr 2024 | 7,0300 | 7,0300 | 6,6800 | 6,7600 | 6,7600 | 98.400 |
| 29 apr 2024 | 6,8400 | 7,0300 | 6,4680 | 6,9800 | 6,9800 | 116.100 |
| 26 apr 2024 | 6,6900 | 6,8800 | 6,4700 | 6,7000 | 6,7000 | 111.800 |
| 25 apr 2024 | 6,1300 | 6,7200 | 6,0200 | 6,7200 | 6,7200 | 150.100 |
| 24 apr 2024 | 6,8400 | 6,8400 | 6,0880 | 6,2900 | 6,2900 | 195.500 |
| 23 apr 2024 | 6,4700 | 6,7900 | 6,4700 | 6,5500 | 6,5500 | 145.600 |
| 22 apr 2024 | 6,6200 | 6,7750 | 6,3000 | 6,5400 | 6,5400 | 120.200 |
| 19 apr 2024 | 6,5300 | 6,7500 | 6,5100 | 6,5500 | 6,5500 | 101.200 |
| 18 apr 2024 | 6,5500 | 6,7900 | 6,5100 | 6,5700 | 6,5700 | 69.600 |
| 17 apr 2024 | 6,9700 | 7,1900 | 6,5200 | 6,6400 | 6,6400 | 94.800 |
| 16 apr 2024 | 6,6200 | 6,9350 | 6,4580 | 6,8300 | 6,8300 | 80.000 |
| 15 apr 2024 | 6,6700 | 7,1800 | 6,5400 | 6,6500 | 6,6500 | 105.000 |
| 12 apr 2024 | 6,9700 | 7,0450 | 6,4500 | 6,5100 | 6,5100 | 317.100 |
| 11 apr 2024 | 7,0800 | 7,5460 | 6,6250 | 6,8600 | 6,8600 | 179.900 |
| 10 apr 2024 | 7,3000 | 7,4000 | 6,8650 | 7,0000 | 7,0000 | 163.500 |
| 09 apr 2024 | 7,6800 | 7,7230 | 7,3500 | 7,4200 | 7,4200 | 94.200 |
| 08 apr 2024 | 7,3800 | 7,7300 | 7,3100 | 7,6400 | 7,6400 | 121.500 |
| 05 apr 2024 | 7,4500 | 7,8200 | 7,2100 | 7,3600 | 7,3600 | 110.000 |
| 04 apr 2024 | 7,5000 | 7,8400 | 7,3000 | 7,4800 | 7,4800 | 152.800 |
| 03 apr 2024 | 6,8000 | 7,5900 | 6,5300 | 7,3500 | 7,3500 | 271.900 |
| 02 apr 2024 | 7,0800 | 7,4000 | 6,5000 | 6,7400 | 6,7400 | 375.800 |
| 01 apr 2024 | 5,7900 | 7,7400 | 5,7500 | 7,4500 | 7,4500 | 1.913.800 |
| 28 mar 2024 | 7,1700 | 7,9700 | 6,9000 | 7,4000 | 7,4000 | 244.700 |
| 27 mar 2024 | 7,7200 | 7,9900 | 7,1000 | 7,2000 | 7,2000 | 154.700 |
| 26 mar 2024 | 7,7900 | 8,3700 | 7,6200 | 7,6800 | 7,6800 | 262.300 |
| 25 mar 2024 | 7,3800 | 8,1800 | 7,2500 | 7,7800 | 7,7800 | 324.100 |
| 22 mar 2024 | 7,1800 | 7,4700 | 7,1700 | 7,4300 | 7,4300 | 174.600 |
| 21 mar 2024 | 6,9200 | 7,4800 | 6,6760 | 7,2800 | 7,2800 | 177.000 |
| 20 mar 2024 | 6,4200 | 6,9300 | 6,4150 | 6,8600 | 6,8600 | 157.900 |
| 19 mar 2024 | 6,3100 | 6,7700 | 6,1000 | 6,5100 | 6,5100 | 209.900 |
| 18 mar 2024 | 6,6600 | 6,6600 | 5,9170 | 6,2500 | 6,2500 | 261.200 |
| 15 mar 2024 | 6,5800 | 6,9310 | 6,3500 | 6,3500 | 6,3500 | 478.000 |
| 14 mar 2024 | 6,8500 | 6,9900 | 6,1100 | 6,7500 | 6,7500 | 493.300 |
| 13 mar 2024 | 7,0000 | 7,2100 | 6,6210 | 6,8000 | 6,8000 | 421.000 |
| 12 mar 2024 | 9,0100 | 9,0400 | 6,5850 | 7,1100 | 7,1100 | 1.863.400 |
| 11 mar 2024 | 8,5400 | 8,6200 | 7,8100 | 7,9300 | 7,9300 | 317.600 |
| 08 mar 2024 | 9,1000 | 9,1900 | 8,3300 | 8,3300 | 8,3300 | 333.100 |
| 07 mar 2024 | 9,0700 | 9,3600 | 8,8500 | 9,1000 | 9,1000 | 211.000 |
| 06 mar 2024 | 9,3100 | 9,6600 | 8,8100 | 9,0000 | 9,0000 | 224.100 |
| 05 mar 2024 | 10,1000 | 10,1800 | 9,1900 | 9,3000 | 9,3000 | 210.600 |
| 04 mar 2024 | 10,2500 | 10,5000 | 9,7300 | 10,1400 | 10,1400 | 463.900 |
| 01 mar 2024 | 9,3000 | 10,4300 | 8,9500 | 10,0700 | 10,0700 | 637.100 |
| 29 feb 2024 | 9,5000 | 9,7800 | 8,9200 | 9,0000 | 9,0000 | 426.700 |
| 28 feb 2024 | 9,9000 | 10,3500 | 8,6200 | 9,5000 | 9,5000 | 1.183.800 |
| 27 feb 2024 | 8,2800 | 9,8500 | 7,9200 | 9,1200 | 9,1200 | 1.231.000 |
| 26 feb 2024 | 8,5700 | 8,6000 | 7,4700 | 7,6000 | 7,6000 | 527.600 |
| 23 feb 2024 | 8,6500 | 9,0000 | 8,2050 | 8,3300 | 8,3300 | 294.100 |
| 22 feb 2024 | 8,2900 | 8,9400 | 8,0200 | 8,3000 | 8,3000 | 153.000 |
| 21 feb 2024 | 8,1300 | 8,7720 | 8,1000 | 8,2100 | 8,2100 | 93.800 |
| 20 feb 2024 | 8,3800 | 9,3400 | 7,8100 | 8,1300 | 8,1300 | 678.300 |
| 16 feb 2024 | 8,0300 | 8,3000 | 7,3150 | 8,0300 | 8,0300 | 236.800 |
| 15 feb 2024 | 7,4000 | 8,4400 | 7,2600 | 8,0300 | 8,0300 | 239.000 |
| 14 feb 2024 | 8,0000 | 8,5000 | 7,1000 | 7,4100 | 7,4100 | 313.400 |
| 13 feb 2024 | 8,4500 | 8,9000 | 6,9150 | 7,5600 | 7,5600 | 364.700 |
| 12 feb 2024 | 10,0500 | 10,0500 | 8,2300 | 8,5900 | 8,5900 | 337.600 |
| 09 feb 2024 | 10,4000 | 10,4000 | 9,5000 | 10,0300 | 10,0300 | 588.900 |
| 08 feb 2024 | 10,6900 | 10,6900 | 10,2500 | 10,4000 | 10,4000 | 128.000 |
| *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.