Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.090,90 +1.794,98 (+3,13%)
Harvard Bioscience, Inc. (HBIO)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,8900 | 3,9500 | 3,7802 | 3,8500 | 3,8500 | 38.137 |
| 02 mag 2024 | 3,8900 | 3,9100 | 3,7700 | 3,8200 | 3,8200 | 85.000 |
| 01 mag 2024 | 3,8800 | 4,0000 | 3,7700 | 3,8200 | 3,8200 | 141.800 |
| 30 apr 2024 | 3,7100 | 3,8800 | 3,6000 | 3,8200 | 3,8200 | 206.600 |
| 29 apr 2024 | 3,6400 | 3,7500 | 3,5500 | 3,7100 | 3,7100 | 212.700 |
| 26 apr 2024 | 3,5700 | 3,7400 | 3,4400 | 3,6200 | 3,6200 | 55.300 |
| 25 apr 2024 | 3,6700 | 3,7000 | 3,4700 | 3,5600 | 3,5600 | 65.300 |
| 24 apr 2024 | 3,7100 | 3,7500 | 3,6600 | 3,6900 | 3,6900 | 63.600 |
| 23 apr 2024 | 3,7500 | 3,8400 | 3,6300 | 3,7200 | 3,7200 | 92.100 |
| 22 apr 2024 | 3,7100 | 3,7900 | 3,6000 | 3,7000 | 3,7000 | 90.500 |
| 19 apr 2024 | 3,9500 | 4,0200 | 3,6900 | 3,7000 | 3,7000 | 87.300 |
| 18 apr 2024 | 4,1000 | 4,3100 | 3,8600 | 3,9700 | 3,9700 | 126.600 |
| 17 apr 2024 | 4,1900 | 4,4000 | 4,0900 | 4,0900 | 4,0900 | 86.000 |
| 16 apr 2024 | 4,4100 | 4,4200 | 4,1500 | 4,1800 | 4,1800 | 66.000 |
| 15 apr 2024 | 4,2100 | 4,4500 | 4,1500 | 4,4400 | 4,4400 | 192.800 |
| 12 apr 2024 | 4,3500 | 4,4000 | 4,1900 | 4,2400 | 4,2400 | 92.900 |
| 11 apr 2024 | 4,2600 | 4,3700 | 4,1200 | 4,3500 | 4,3500 | 56.000 |
| 10 apr 2024 | 4,4800 | 4,6200 | 4,1600 | 4,2600 | 4,2600 | 115.500 |
| 09 apr 2024 | 4,3800 | 4,6500 | 4,3300 | 4,6300 | 4,6300 | 98.400 |
| 08 apr 2024 | 4,5200 | 4,6600 | 4,2300 | 4,3100 | 4,3100 | 185.400 |
| 05 apr 2024 | 4,4300 | 4,5800 | 4,3800 | 4,5200 | 4,5200 | 34.500 |
| 04 apr 2024 | 4,3000 | 4,7000 | 4,3000 | 4,4700 | 4,4700 | 150.200 |
| 03 apr 2024 | 4,1300 | 4,2600 | 4,1200 | 4,2000 | 4,2000 | 92.100 |
| 02 apr 2024 | 4,2000 | 4,2500 | 4,0400 | 4,1700 | 4,1700 | 50.600 |
| 01 apr 2024 | 4,2300 | 4,2900 | 4,2000 | 4,2600 | 4,2600 | 63.400 |
| 28 mar 2024 | 4,1700 | 4,3100 | 4,1700 | 4,2400 | 4,2400 | 93.700 |
| 27 mar 2024 | 4,0500 | 4,2200 | 3,9700 | 4,2000 | 4,2000 | 81.800 |
| 26 mar 2024 | 4,1300 | 4,2000 | 3,9200 | 4,0200 | 4,0200 | 87.100 |
| 25 mar 2024 | 4,1900 | 4,2300 | 4,1000 | 4,1300 | 4,1300 | 38.600 |
| 22 mar 2024 | 4,3400 | 4,3700 | 4,0600 | 4,1700 | 4,1700 | 93.200 |
| 21 mar 2024 | 4,4100 | 4,4200 | 4,2500 | 4,3600 | 4,3600 | 53.800 |
| 20 mar 2024 | 4,3600 | 4,4500 | 4,2300 | 4,4000 | 4,4000 | 68.700 |
| 19 mar 2024 | 4,1500 | 4,4400 | 4,1500 | 4,4000 | 4,4000 | 51.800 |
| 18 mar 2024 | 4,0600 | 4,3000 | 3,8400 | 4,1500 | 4,1500 | 415.100 |
| 15 mar 2024 | 4,1900 | 4,3300 | 4,0400 | 4,0500 | 4,0500 | 337.200 |
| 14 mar 2024 | 4,3200 | 4,4400 | 4,2600 | 4,2900 | 4,2900 | 73.900 |
| 13 mar 2024 | 4,2600 | 4,4000 | 4,2000 | 4,3900 | 4,3900 | 69.300 |
| 12 mar 2024 | 4,3600 | 4,4400 | 4,2400 | 4,2700 | 4,2700 | 54.300 |
| 11 mar 2024 | 4,2400 | 4,5000 | 4,1600 | 4,3600 | 4,3600 | 91.900 |
| 08 mar 2024 | 4,5800 | 4,5900 | 4,3600 | 4,4200 | 4,4200 | 51.000 |
| 07 mar 2024 | 4,0600 | 4,6100 | 4,0600 | 4,5100 | 4,5100 | 82.400 |
| 06 mar 2024 | 4,2600 | 4,4100 | 4,0500 | 4,1100 | 4,1100 | 56.400 |
| 05 mar 2024 | 4,3600 | 4,4700 | 4,1500 | 4,1900 | 4,1900 | 38.800 |
| 04 mar 2024 | 4,4000 | 4,4900 | 4,3000 | 4,3700 | 4,3700 | 29.700 |
| 01 mar 2024 | 4,3600 | 4,3800 | 4,2800 | 4,3500 | 4,3500 | 41.500 |
| 29 feb 2024 | 4,4800 | 4,4800 | 4,2400 | 4,3300 | 4,3300 | 57.300 |
| 28 feb 2024 | 4,3800 | 4,4700 | 4,3700 | 4,3800 | 4,3800 | 28.800 |
| 27 feb 2024 | 4,4600 | 4,5000 | 4,3500 | 4,4200 | 4,4200 | 67.100 |
| 26 feb 2024 | 4,3900 | 4,4900 | 4,3200 | 4,3700 | 4,3700 | 33.800 |
| 23 feb 2024 | 4,4000 | 4,4600 | 4,3700 | 4,4100 | 4,4100 | 25.600 |
| 22 feb 2024 | 4,4000 | 4,4900 | 4,3100 | 4,4000 | 4,4000 | 63.400 |
| 21 feb 2024 | 4,3200 | 4,4900 | 4,2000 | 4,4400 | 4,4400 | 48.300 |
| 20 feb 2024 | 4,4500 | 4,5200 | 4,2400 | 4,3300 | 4,3300 | 83.600 |
| 16 feb 2024 | 4,8500 | 4,8800 | 4,5000 | 4,5200 | 4,5200 | 77.000 |
| 15 feb 2024 | 4,7400 | 4,9100 | 4,5900 | 4,8600 | 4,8600 | 62.300 |
| 14 feb 2024 | 4,4600 | 4,7800 | 4,3700 | 4,6900 | 4,6900 | 151.400 |
| 13 feb 2024 | 4,6900 | 4,9300 | 4,2200 | 4,3600 | 4,3600 | 108.000 |
| 12 feb 2024 | 4,7600 | 4,9100 | 4,7100 | 4,8100 | 4,8100 | 82.900 |
| 09 feb 2024 | 4,6700 | 4,8300 | 4,6700 | 4,7300 | 4,7300 | 44.100 |
| 08 feb 2024 | 4,6200 | 4,7000 | 4,5900 | 4,6700 | 4,6700 | 37.000 |
| 07 feb 2024 | 4,6800 | 4,7700 | 4,6200 | 4,6500 | 4,6500 | 40.400 |
| 06 feb 2024 | 4,4800 | 4,7700 | 4,4400 | 4,6800 | 4,6800 | 111.300 |
| 05 feb 2024 | 4,4600 | 4,5900 | 4,3600 | 4,5000 | 4,5000 | 247.200 |
| 02 feb 2024 | 4,4600 | 4,6300 | 4,4500 | 4,5200 | 4,5200 | 71.600 |
| 01 feb 2024 | 4,4100 | 4,6300 | 4,4100 | 4,5200 | 4,5200 | 160.700 |
| 31 gen 2024 | 4,6000 | 4,6000 | 4,3800 | 4,4000 | 4,4000 | 76.500 |
| 30 gen 2024 | 4,6300 | 4,6300 | 4,4600 | 4,5700 | 4,5700 | 37.700 |
| 29 gen 2024 | 4,5800 | 4,7000 | 4,5000 | 4,6400 | 4,6400 | 39.700 |
| 26 gen 2024 | 4,6800 | 4,7500 | 4,4700 | 4,5600 | 4,5600 | 45.600 |
| 25 gen 2024 | 4,5800 | 4,6400 | 4,5000 | 4,6100 | 4,6100 | 65.700 |
| 24 gen 2024 | 4,6700 | 4,7600 | 4,4900 | 4,4900 | 4,4900 | 58.300 |
| 23 gen 2024 | 4,5900 | 4,6200 | 4,5100 | 4,6100 | 4,6100 | 69.600 |
| 22 gen 2024 | 4,2700 | 4,5100 | 4,2700 | 4,5100 | 4,5100 | 63.000 |
| 19 gen 2024 | 4,2500 | 4,4000 | 4,1500 | 4,3000 | 4,3000 | 114.700 |
| 18 gen 2024 | 4,3700 | 4,6000 | 4,2700 | 4,3000 | 4,3000 | 134.700 |
| 17 gen 2024 | 4,5400 | 4,5600 | 4,3600 | 4,3900 | 4,3900 | 46.800 |
| 16 gen 2024 | 4,8300 | 4,8400 | 4,5000 | 4,5800 | 4,5800 | 97.800 |
| 12 gen 2024 | 4,7100 | 4,9300 | 4,7000 | 4,9000 | 4,9000 | 98.000 |
| 11 gen 2024 | 4,7200 | 4,7300 | 4,5800 | 4,6600 | 4,6600 | 64.700 |
| 10 gen 2024 | 4,8600 | 4,9300 | 4,7200 | 4,7600 | 4,7600 | 60.600 |
| 09 gen 2024 | 4,9400 | 4,9900 | 4,8400 | 4,8700 | 4,8700 | 44.400 |
| 08 gen 2024 | 4,8900 | 4,9900 | 4,8000 | 4,9800 | 4,9800 | 60.100 |
| 05 gen 2024 | 4,9300 | 5,0800 | 4,8400 | 4,8600 | 4,8600 | 62.000 |
| 04 gen 2024 | 4,9800 | 5,0200 | 4,8500 | 4,9700 | 4,9700 | 72.600 |
| 03 gen 2024 | 5,3900 | 5,3900 | 4,9200 | 4,9700 | 4,9700 | 87.300 |
| 02 gen 2024 | 5,3500 | 5,4400 | 5,3100 | 5,3900 | 5,3900 | 87.400 |
| 29 dic 2023 | 5,4100 | 5,4400 | 5,3500 | 5,3500 | 5,3500 | 85.900 |
| 28 dic 2023 | 5,4300 | 5,5600 | 5,4000 | 5,4100 | 5,4100 | 239.700 |
| 27 dic 2023 | 5,4400 | 5,4900 | 5,3200 | 5,4900 | 5,4900 | 70.000 |
| 26 dic 2023 | 5,4000 | 5,4900 | 5,2900 | 5,3900 | 5,3900 | 86.500 |
| 22 dic 2023 | 5,2900 | 5,5000 | 5,1500 | 5,4000 | 5,4000 | 78.100 |
| 21 dic 2023 | 5,0700 | 5,2900 | 5,0600 | 5,2800 | 5,2800 | 76.800 |
| 20 dic 2023 | 4,9900 | 5,1300 | 4,9100 | 5,0000 | 5,0000 | 125.500 |
| 19 dic 2023 | 4,9500 | 5,1600 | 4,8600 | 4,9300 | 4,9300 | 179.200 |
| 18 dic 2023 | 4,9000 | 4,9600 | 4,8500 | 4,9000 | 4,9000 | 104.400 |
| 15 dic 2023 | 5,0100 | 5,0100 | 4,8400 | 4,9000 | 4,9000 | 254.400 |
| 14 dic 2023 | 5,0800 | 5,1200 | 4,8200 | 4,9200 | 4,9200 | 93.600 |
| 13 dic 2023 | 4,9200 | 5,0900 | 4,6900 | 5,0000 | 5,0000 | 138.000 |
| 12 dic 2023 | 5,0900 | 5,1700 | 4,8400 | 4,9400 | 4,9400 | 73.600 |
| 11 dic 2023 | 5,2200 | 5,2600 | 4,9900 | 5,0900 | 5,0900 | 106.300 |
| *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.