Italia markets close in 8 hours 7 minutes

Incyte Corp (ICY.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
58,84-0,36 (-0,61%)
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202459,3259,3259,2058,8458,84-
25 giu 202459,3259,3259,2059,2059,20-
24 giu 202458,9459,0258,9459,0259,02-
21 giu 202458,1059,2058,1059,2059,20-
20 giu 202456,8857,3856,8857,3857,38114
19 giu 202456,9656,9656,7656,7656,76100
18 giu 202458,4258,4258,4258,4258,42-
17 giu 202457,9457,9457,5457,5457,54-
14 giu 202458,2858,2858,2858,2858,28-
13 giu 202455,3058,2055,3058,2058,2050
12 giu 202455,3255,3255,2855,2855,28-
11 giu 202455,0255,1055,0255,1055,10-
10 giu 202454,8855,0054,8855,0055,00-
07 giu 202453,5853,6653,4653,6653,66-
06 giu 202454,1054,1053,4853,4853,48-
05 giu 202453,8853,8853,8053,8653,86-
04 giu 202453,7853,7853,6853,7653,76-
03 giu 202453,3053,3053,1853,2253,22-
31 mag 202452,8453,0052,6653,0053,00-
30 mag 202452,1852,1852,1852,1852,18-
29 mag 202452,4852,4852,2452,2852,28-
28 mag 202452,4252,4251,8852,2852,28-
27 mag 202452,7252,7252,4652,5652,56-
24 mag 202453,0053,0252,7652,7652,76-
23 mag 202453,6453,6453,1453,2853,28-
22 mag 202452,7453,1452,7453,1453,14-
21 mag 202452,4052,6652,3652,4652,46-
20 mag 202452,5652,5652,5652,5652,56-
17 mag 202452,1852,3652,1852,2852,28100
16 mag 202452,6452,6452,4252,4252,429
15 mag 202452,6252,6252,1852,1852,18-
14 mag 202453,3053,3052,4252,4252,42-
13 mag 202449,1053,0649,1053,0253,0261
10 mag 202449,6149,6149,6149,6149,61-
09 mag 202449,5750,2049,5750,2050,2040
08 mag 202450,5250,5249,3749,3749,37100
07 mag 202450,0450,0450,0450,0450,04-
06 mag 202449,8449,9449,8449,9449,94-
03 mag 202449,5049,5048,9849,1649,16-
02 mag 202449,2849,3849,1349,1349,13-
30 apr 202448,9948,9947,5348,7448,74200
29 apr 202448,1249,4248,1249,0849,08-
26 apr 202447,6147,6447,6147,6447,64-
25 apr 202448,0148,0147,2447,2447,24-
24 apr 202448,1448,2547,8747,8747,87-
23 apr 202448,5848,6148,3048,3648,36-
22 apr 202449,0649,0649,0649,0649,06-
19 apr 202449,1749,3248,6748,8648,86-
18 apr 202449,2649,3849,0849,3849,38-
17 apr 202450,0450,1049,7149,7149,71-
16 apr 202450,2450,4450,1450,1450,14-
15 apr 202450,5450,8050,4850,4850,48-
12 apr 202451,1251,5851,1251,5851,58390
11 apr 202450,9851,2650,9851,2251,22-
10 apr 202450,7650,9250,7650,9250,92-
09 apr 202450,5851,3850,5851,2251,22100
08 apr 202450,7650,9050,7650,9050,90-
05 apr 202450,6650,6650,6650,6650,66-
04 apr 202450,9650,9650,9650,9650,96-
03 apr 202451,6251,6250,7451,0851,08274
02 apr 202452,6652,6652,6652,6652,66-
28 mar 202452,5652,8252,4052,4052,4015
27 mar 202452,1852,1852,1852,1852,18-
26 mar 202452,8652,8652,8652,8652,86-
25 mar 202452,5652,5652,4852,4852,48-
22 mar 202453,1053,3852,6852,6852,68-
21 mar 202453,2653,5452,8652,8652,8680
20 mar 202453,5853,5852,9853,1853,18-
19 mar 202452,7053,4252,7053,4253,42-
18 mar 202453,4853,4852,7252,7252,72-
15 mar 202453,6053,7253,6053,7253,72-
14 mar 202453,8253,8253,8253,8253,82-
13 mar 202454,2054,4654,0054,4654,4640
12 mar 202455,4055,4854,0654,4254,42-
11 mar 202454,6854,9254,6854,9254,92-
08 mar 202453,6854,9053,6854,9054,90-
07 mar 202454,1054,1053,6053,7853,78-
06 mar 202454,0254,2853,6053,9053,90-
05 mar 202454,6655,0653,2653,8053,80-
04 mar 202454,1654,1853,3654,1854,18-
01 mar 202453,9453,9453,9253,9253,92-
29 feb 202455,2455,2454,6854,6854,6823
28 feb 202456,1456,1655,3655,3655,36-
27 feb 202455,5855,7455,5855,6455,64-
26 feb 202455,9455,9455,8455,8455,84-
23 feb 202456,2056,3856,2056,3856,3830
22 feb 202455,6455,7455,1855,1855,18-
21 feb 202454,2054,2053,9653,9653,96-
20 feb 202453,5054,4453,3054,4454,44-
19 feb 202453,6653,7653,6653,7653,76-
16 feb 202454,5654,5654,5654,5654,56-
15 feb 202453,8653,8653,8653,8653,86-
14 feb 202455,3055,3055,2055,2055,2030
13 feb 202453,7053,8453,7053,8453,8410
12 feb 202453,3253,3253,3253,3253,32-
09 feb 202453,0653,4053,0653,4053,4063
08 feb 202453,1053,1052,5852,7652,76-
07 feb 202455,2255,3853,5253,5253,52-
06 feb 202453,7854,0653,7854,0654,0640
05 feb 202453,8854,0653,4253,4253,42-
*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...