Italia markets closed

HUTCHMED (China) Limited (HCM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,15-0,41 (-2,10%)
Alla chiusura: 04:00PM EDT
19,15 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202419,5419,5419,0119,1519,15154.820
02 mag 202419,3519,5819,0119,5619,56120.000
01 mag 202418,3118,9618,3118,7618,7630.300
30 apr 202418,6018,8918,4018,5118,5154.100
29 apr 202419,3019,4118,6018,9118,91267.600
26 apr 202418,9918,9917,4618,1618,16185.400
25 apr 202418,6619,2318,5418,9918,99119.100
24 apr 202418,6618,7318,1018,4118,4157.800
23 apr 202417,6418,4617,6418,2518,25121.700
22 apr 202416,7817,0216,6916,9416,94148.800
19 apr 202416,3116,5316,2116,5016,5061.000
18 apr 202416,3416,5316,0716,3616,36188.000
17 apr 202416,7817,1316,2216,4516,45295.200
16 apr 202416,9816,9816,4516,6816,68107.400
15 apr 202417,7417,8217,4417,6617,6662.800
12 apr 202417,8818,1017,6817,8817,8892.800
11 apr 202418,0018,1417,9218,0918,09126.700
10 apr 202417,5617,7117,3117,6317,6383.500
09 apr 202418,0018,0517,3317,9417,94360.000
08 apr 202416,6517,2216,6516,8716,8778.300
05 apr 202416,6716,6716,1916,3616,3651.400
04 apr 202417,0817,3216,7716,8716,8785.600
03 apr 202417,0017,1216,8316,9316,93188.600
02 apr 202416,7316,9816,4016,7216,72128.900
01 apr 202416,8216,8216,6316,7716,7738.100
28 mar 202416,9317,0516,6916,8016,8062.100
27 mar 202416,6516,9216,5516,8516,85144.900
26 mar 202417,0817,0816,4916,6516,65121.700
25 mar 202416,6917,2116,6716,8116,81104.500
22 mar 202416,5116,6716,1416,3916,39329.300
21 mar 202416,8617,6716,6617,2717,27584.600
20 mar 202416,8917,4716,7617,3417,34110.100
19 mar 202417,2717,3416,5717,0917,09266.000
18 mar 202417,6817,6817,0117,1317,13137.100
15 mar 202417,4617,9417,4617,6117,61144.500
14 mar 202417,2617,2916,3016,7816,78245.600
13 mar 202418,5019,4018,2518,5618,56633.700
12 mar 202416,0316,8015,9316,3316,33207.300
11 mar 202415,0615,2814,8214,9614,9642.800
08 mar 202414,9015,2214,7314,8714,8759.900
07 mar 202414,7414,8714,2914,5214,52101.100
06 mar 202414,7915,4114,6814,9014,90182.100
05 mar 202414,5014,5013,6413,8313,83145.700
04 mar 202415,4015,4114,6215,1215,1281.700
01 mar 202415,3015,6315,0215,1515,1571.000
29 feb 202415,3815,5915,0515,1115,1179.600
28 feb 202415,9416,1115,1315,2115,2166.800
27 feb 202415,8016,3015,5015,9915,9957.700
26 feb 202415,5515,6915,2515,6415,6447.700
23 feb 202415,6915,8115,3715,7215,7246.200
22 feb 202414,9516,2014,9515,6615,66116.400
21 feb 202414,5714,7614,3914,4814,4874.100
20 feb 202414,6614,7314,2814,4114,4187.200
16 feb 202414,2214,7314,1814,5914,5966.600
15 feb 202413,5314,0613,4513,6713,6755.400
14 feb 202413,4013,7713,0813,5313,53172.400
13 feb 202413,7914,4213,7714,0114,0193.700
12 feb 202414,0114,2813,9114,1214,1252.600
09 feb 202413,8914,0813,8214,0114,0120.200
08 feb 202413,8514,1013,7613,9313,9370.800
07 feb 202413,5113,7613,3413,7013,70209.300
06 feb 202413,3513,8413,1413,5113,5194.900
05 feb 202412,3412,3411,9312,0812,0838.600
02 feb 202412,5412,5412,2212,3612,36134.100
01 feb 202412,7513,3012,7512,9312,9383.900
31 gen 202412,5912,8312,4212,5012,5065.300
30 gen 202412,8212,9012,5012,6712,6781.700
29 gen 202413,0713,0712,7212,9312,93288.500
26 gen 202413,2613,3712,9313,1413,14108.800
25 gen 202413,7214,0413,7213,8513,8578.100
24 gen 202414,0414,0813,4013,5513,5580.400
23 gen 202413,6014,2313,4413,8713,87184.400
22 gen 202413,3913,6312,9913,2013,20286.200
19 gen 202414,4614,6114,0414,2714,27115.200
18 gen 202415,1015,3815,0515,2815,2833.200
17 gen 202415,5115,5114,8015,0315,0383.400
16 gen 202416,2316,3415,8415,9815,9843.800
12 gen 202416,4816,6116,2316,4716,4779.000
11 gen 202416,6416,7916,3916,6116,6162.700
10 gen 202416,1016,1215,8516,0916,0926.300
09 gen 202415,8516,1615,8116,0616,0649.900
08 gen 202415,7816,1215,7116,0316,0351.300
05 gen 202417,0017,0016,3516,4616,4680.800
04 gen 202417,1117,3517,1117,2317,2347.500
03 gen 202417,3517,4017,1017,2317,2341.700
02 gen 202417,7017,8017,3517,5117,5168.300
29 dic 202317,7518,3017,6818,1118,1193.000
28 dic 202317,9217,9517,4717,6317,6392.800
27 dic 202317,1217,6117,1217,5117,5197.400
26 dic 202316,9517,2316,7816,8516,8557.000
22 dic 202316,9817,1616,7516,8516,8570.700
21 dic 202316,8817,1116,8116,9816,98169.700
20 dic 202317,4017,5116,8216,8316,83106.900
19 dic 202318,0018,1517,5217,8717,8787.600
18 dic 202318,5118,7517,8418,0318,03187.800
15 dic 202319,6419,7419,1419,3219,3264.900
14 dic 202319,3219,8119,2819,5219,52153.000
13 dic 202318,7919,5218,6019,4319,4379.900
12 dic 202318,5919,3918,5919,2819,2892.700
11 dic 202318,6218,6418,3118,5018,5050.200
*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...