Italia markets close in 5 hours 41 minutes
FTSE MIB
33.929,22 +300,01 (+0,89%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,80 +0,69 (+0,88%) Bitcoin EUR
60.519,96 +1.402,11 (+2,37%)
Helius Medical Technologies, Inc. (HSDT)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,5895 | 3,6100 | 2,3500 | 2,8700 | 2,8700 | 12.265.232 |
| 02 mag 2024 | 3,6100 | 3,6800 | 2,5000 | 2,6600 | 2,6600 | 197.100 |
| 01 mag 2024 | 3,9600 | 3,9600 | 3,4700 | 3,6000 | 3,6000 | 46.400 |
| 30 apr 2024 | 4,0100 | 4,2000 | 3,9900 | 3,9900 | 3,9900 | 9.200 |
| 29 apr 2024 | 4,4200 | 4,5000 | 4,0500 | 4,0900 | 4,0900 | 44.300 |
| 26 apr 2024 | 4,4300 | 4,6890 | 4,4200 | 4,5000 | 4,5000 | 5.100 |
| 25 apr 2024 | 4,8400 | 4,8500 | 4,4400 | 4,4400 | 4,4400 | 13.600 |
| 24 apr 2024 | 4,8100 | 4,9000 | 4,5600 | 4,8150 | 4,8150 | 17.200 |
| 23 apr 2024 | 4,9400 | 5,0700 | 4,7600 | 4,9800 | 4,9800 | 4.100 |
| 22 apr 2024 | 5,1000 | 5,1000 | 4,9000 | 5,0750 | 5,0750 | 8.400 |
| 19 apr 2024 | 5,0000 | 5,1900 | 5,0000 | 5,1450 | 5,1450 | 4.500 |
| 18 apr 2024 | 5,1500 | 5,1650 | 5,1000 | 5,1100 | 5,1100 | 6.600 |
| 17 apr 2024 | 5,2000 | 5,3300 | 5,1500 | 5,1800 | 5,1800 | 16.500 |
| 16 apr 2024 | 5,5300 | 5,6000 | 5,1900 | 5,3200 | 5,3200 | 26.600 |
| 15 apr 2024 | 6,0800 | 6,0800 | 5,8010 | 5,8200 | 5,8200 | 19.900 |
| 12 apr 2024 | 6,0000 | 6,1700 | 5,8500 | 6,1700 | 6,1700 | 10.100 |
| 11 apr 2024 | 5,9200 | 6,1000 | 5,8590 | 6,0000 | 6,0000 | 38.100 |
| 10 apr 2024 | 6,0000 | 6,0000 | 5,8100 | 5,8700 | 5,8700 | 9.100 |
| 09 apr 2024 | 6,3550 | 6,5000 | 5,7300 | 5,9800 | 5,9800 | 91.000 |
| 08 apr 2024 | 5,7100 | 6,7900 | 5,7100 | 6,1100 | 6,1100 | 104.200 |
| 05 apr 2024 | 5,8400 | 6,1500 | 5,6600 | 6,1300 | 6,1300 | 83.400 |
| 04 apr 2024 | 6,1200 | 6,4600 | 5,7500 | 6,1500 | 6,1500 | 183.100 |
| 03 apr 2024 | 7,0400 | 7,1880 | 5,9270 | 6,4800 | 6,4800 | 5.719.400 |
| 02 apr 2024 | 5,6300 | 5,8310 | 5,6000 | 5,6600 | 5,6600 | 7.100 |
| 01 apr 2024 | 5,6000 | 5,8340 | 5,5800 | 5,6200 | 5,6200 | 6.000 |
| 28 mar 2024 | 5,6230 | 5,9000 | 5,5800 | 5,8300 | 5,8300 | 10.600 |
| 27 mar 2024 | 5,5700 | 5,8400 | 5,5700 | 5,6000 | 5,6000 | 5.000 |
| 26 mar 2024 | 5,5900 | 5,6560 | 5,5000 | 5,5800 | 5,5800 | 17.300 |
| 25 mar 2024 | 5,9200 | 5,9200 | 5,6900 | 5,6900 | 5,6900 | 2.800 |
| 22 mar 2024 | 5,7300 | 5,7920 | 5,6300 | 5,7920 | 5,7920 | 5.100 |
| 21 mar 2024 | 5,6700 | 6,0540 | 5,6700 | 5,8600 | 5,8600 | 13.600 |
| 20 mar 2024 | 5,6700 | 5,8410 | 5,5760 | 5,6800 | 5,6800 | 11.600 |
| 19 mar 2024 | 5,8500 | 5,8500 | 5,5840 | 5,6700 | 5,6700 | 24.900 |
| 18 mar 2024 | 5,8600 | 5,8600 | 5,5300 | 5,8100 | 5,8100 | 10.200 |
| 15 mar 2024 | 5,8850 | 5,8850 | 5,4420 | 5,7100 | 5,7100 | 8.200 |
| 14 mar 2024 | 5,8300 | 5,9100 | 5,5000 | 5,5000 | 5,5000 | 11.600 |
| 13 mar 2024 | 5,9000 | 5,9400 | 5,6300 | 5,8300 | 5,8300 | 18.400 |
| 12 mar 2024 | 5,9700 | 6,0600 | 5,8300 | 5,9250 | 5,9250 | 12.100 |
| 11 mar 2024 | 5,9000 | 6,1700 | 5,8800 | 6,0800 | 6,0800 | 16.500 |
| 08 mar 2024 | 6,0500 | 6,0500 | 5,8700 | 5,9200 | 5,9200 | 14.200 |
| 07 mar 2024 | 5,6900 | 6,0000 | 5,6400 | 6,0000 | 6,0000 | 38.200 |
| 06 mar 2024 | 5,5600 | 5,9600 | 5,3900 | 5,7300 | 5,7300 | 80.900 |
| 05 mar 2024 | 5,7400 | 6,5000 | 5,4200 | 5,6700 | 5,6700 | 356.900 |
| 04 mar 2024 | 6,6600 | 6,9800 | 5,2000 | 5,8000 | 5,8000 | 8.209.600 |
| 01 mar 2024 | 5,0300 | 5,0300 | 4,5600 | 4,5600 | 4,5600 | 51.900 |
| 29 feb 2024 | 4,4400 | 5,0000 | 4,4200 | 4,5600 | 4,5600 | 23.400 |
| 28 feb 2024 | 5,5200 | 5,7680 | 4,2900 | 4,4200 | 4,4200 | 98.100 |
| 27 feb 2024 | 5,7990 | 5,8000 | 5,5100 | 5,5100 | 5,5100 | 19.300 |
| 26 feb 2024 | 5,5900 | 5,7700 | 5,5900 | 5,6300 | 5,6300 | 18.300 |
| 23 feb 2024 | 5,8100 | 5,8500 | 5,7000 | 5,7400 | 5,7400 | 10.200 |
| 22 feb 2024 | 5,7300 | 5,9690 | 5,7300 | 5,8000 | 5,8000 | 8.900 |
| 21 feb 2024 | 5,7900 | 5,9900 | 5,7200 | 5,7600 | 5,7600 | 11.400 |
| 20 feb 2024 | 6,2000 | 6,2000 | 5,8100 | 5,8300 | 5,8300 | 7.800 |
| 16 feb 2024 | 6,4900 | 6,4900 | 5,8000 | 5,8400 | 5,8400 | 29.200 |
| 15 feb 2024 | 6,1230 | 6,1800 | 6,0000 | 6,0200 | 6,0200 | 23.800 |
| 14 feb 2024 | 6,1000 | 6,1000 | 5,8100 | 6,0800 | 6,0800 | 22.800 |
| 13 feb 2024 | 6,1000 | 6,2510 | 5,9000 | 5,9000 | 5,9000 | 28.100 |
| 12 feb 2024 | 6,2000 | 6,2000 | 6,0000 | 6,1000 | 6,1000 | 27.000 |
| 09 feb 2024 | 6,1600 | 6,3280 | 6,0500 | 6,1700 | 6,1700 | 38.800 |
| 08 feb 2024 | 6,4800 | 6,8000 | 6,1000 | 6,1100 | 6,1100 | 74.400 |
| 07 feb 2024 | 6,2200 | 7,1200 | 6,0000 | 6,9000 | 6,9000 | 211.400 |
| 06 feb 2024 | 8,8400 | 9,5000 | 6,3000 | 6,4500 | 6,4500 | 9.597.600 |
| 05 feb 2024 | 6,9880 | 7,0500 | 6,9880 | 7,0500 | 7,0500 | 2.700 |
| 02 feb 2024 | 6,9700 | 6,9700 | 6,8000 | 6,9400 | 6,9400 | 1.800 |
| 01 feb 2024 | 6,6050 | 6,8500 | 6,5000 | 6,6880 | 6,6880 | 7.800 |
| 31 gen 2024 | 6,7510 | 6,7510 | 6,6600 | 6,6600 | 6,6600 | 1.300 |
| 30 gen 2024 | 6,9300 | 6,9300 | 6,9300 | 6,9300 | 6,9300 | 800 |
| 29 gen 2024 | 6,9900 | 6,9900 | 6,6500 | 6,8160 | 6,8160 | 3.500 |
| 26 gen 2024 | 6,9200 | 7,0100 | 6,9000 | 7,0000 | 7,0000 | 1.900 |
| 25 gen 2024 | 7,0000 | 7,0000 | 6,9500 | 6,9950 | 6,9950 | 1.800 |
| 24 gen 2024 | 6,9800 | 7,0000 | 6,9800 | 7,0000 | 7,0000 | 3.100 |
| 23 gen 2024 | 7,0000 | 7,2150 | 6,9800 | 7,2150 | 7,2150 | 2.600 |
| 22 gen 2024 | 7,1300 | 7,2200 | 7,0200 | 7,0200 | 7,0200 | 1.900 |
| 19 gen 2024 | 7,2100 | 7,3550 | 7,0700 | 7,1400 | 7,1400 | 1.500 |
| 18 gen 2024 | 7,2000 | 7,4500 | 7,2000 | 7,2000 | 7,2000 | 1.900 |
| 17 gen 2024 | 7,0410 | 7,2000 | 7,0410 | 7,2000 | 7,2000 | 1.700 |
| 16 gen 2024 | 7,3000 | 7,6000 | 7,2300 | 7,4000 | 7,4000 | 6.300 |
| 12 gen 2024 | 7,5060 | 7,6600 | 7,3620 | 7,4000 | 7,4000 | 1.500 |
| 11 gen 2024 | 7,8200 | 7,8200 | 7,5500 | 7,7080 | 7,7080 | 2.700 |
| 10 gen 2024 | 8,0900 | 8,0900 | 7,6650 | 7,7000 | 7,7000 | 5.100 |
| 09 gen 2024 | 8,2980 | 8,5000 | 7,5150 | 7,7750 | 7,7750 | 14.300 |
| 08 gen 2024 | 7,5100 | 7,9150 | 7,5100 | 7,9150 | 7,9150 | 4.300 |
| 05 gen 2024 | 7,7700 | 8,1000 | 7,7500 | 7,7500 | 7,7500 | 2.000 |
| 04 gen 2024 | 8,0700 | 8,1290 | 7,7500 | 7,7500 | 7,7500 | 3.500 |
| 03 gen 2024 | 8,0900 | 8,5210 | 7,6700 | 8,0500 | 8,0500 | 4.100 |
| 02 gen 2024 | 7,7100 | 8,0880 | 7,7100 | 8,0880 | 8,0880 | 2.900 |
| 29 dic 2023 | 7,9300 | 8,0390 | 7,5200 | 8,0390 | 8,0390 | 6.400 |
| 28 dic 2023 | 7,5300 | 8,0100 | 7,5100 | 7,7600 | 7,7600 | 11.200 |
| 27 dic 2023 | 8,1000 | 8,5400 | 7,5700 | 7,6100 | 7,6100 | 10.600 |
| 26 dic 2023 | 8,3900 | 8,9680 | 8,0000 | 8,0660 | 8,0660 | 7.400 |
| 22 dic 2023 | 6,9000 | 9,0000 | 6,9000 | 9,0000 | 9,0000 | 45.700 |
| 21 dic 2023 | 7,1650 | 7,3150 | 7,0000 | 7,0000 | 7,0000 | 3.700 |
| 20 dic 2023 | 7,3400 | 7,7000 | 6,9100 | 6,9100 | 6,9100 | 6.200 |
| 19 dic 2023 | 7,5000 | 7,6400 | 7,1750 | 7,6400 | 7,6400 | 4.900 |
| 18 dic 2023 | 7,5000 | 8,0360 | 7,5000 | 7,7140 | 7,7140 | 5.500 |
| 15 dic 2023 | 7,7890 | 8,0400 | 7,6300 | 7,6300 | 7,6300 | 7.100 |
| 14 dic 2023 | 7,5630 | 8,3200 | 7,5550 | 7,9800 | 7,9800 | 13.000 |
| 13 dic 2023 | 8,1100 | 8,1800 | 7,1900 | 7,6200 | 7,6200 | 17.400 |
| 12 dic 2023 | 7,8800 | 8,4000 | 7,7400 | 8,2490 | 8,2490 | 34.200 |
| 11 dic 2023 | 7,8800 | 7,8800 | 7,1700 | 7,5800 | 7,5800 | 13.800 |
| *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.