Italia markets closed
Dow Jones
39.810,67 +3,90 (+0,01%) Nasdaq
16.784,90 -9,98 (-0,06%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.284,77 +1.156,75 (+1,83%) CMC Crypto 200
1.517,55 +29,01 (+1,95%)
Interpace Biosciences, Inc. (IDXG)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:47AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 130 |
| 20 mag 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 17 mag 2024 | 1,4150 | 1,4150 | 1,2900 | 1,3700 | 1,3700 | 1.070 |
| 16 mag 2024 | 1,3400 | 1,4456 | 1,3400 | 1,4456 | 1,4456 | 400 |
| 15 mag 2024 | 1,3660 | 1,5125 | 1,3300 | 1,4300 | 1,4300 | 6.754 |
| 14 mag 2024 | 1,4545 | 1,4650 | 1,4500 | 1,4500 | 1,4500 | 5.352 |
| 13 mag 2024 | 1,3700 | 1,5175 | 1,3700 | 1,4500 | 1,4500 | 14.883 |
| 10 mag 2024 | 1,4100 | 1,4500 | 1,2900 | 1,4500 | 1,4500 | 1.063 |
| 09 mag 2024 | 1,2900 | 1,4000 | 1,2900 | 1,4000 | 1,4000 | 1.114 |
| 08 mag 2024 | 1,3150 | 1,3680 | 1,3000 | 1,3680 | 1,3680 | 4.944 |
| 07 mag 2024 | 1,3720 | 1,3720 | 1,2600 | 1,3500 | 1,3500 | 5.155 |
| 06 mag 2024 | 1,3728 | 1,3728 | 1,3600 | 1,3600 | 1,3600 | 2.867 |
| 03 mag 2024 | 1,4300 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 1.802 |
| 02 mag 2024 | 1,3600 | 1,4100 | 1,3000 | 1,4100 | 1,4100 | 2.470 |
| 01 mag 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 502 |
| 30 apr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 300 |
| 29 apr 2024 | 1,3600 | 1,4824 | 1,3300 | 1,3900 | 1,3900 | 22.836 |
| 26 apr 2024 | 1,4550 | 1,5400 | 1,3400 | 1,5000 | 1,5000 | 5.677 |
| 25 apr 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4225 | 1,4225 | 2.378 |
| 24 apr 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 102 |
| 23 apr 2024 | 1,5224 | 1,5350 | 1,4500 | 1,4675 | 1,4675 | 4.751 |
| 22 apr 2024 | 1,4300 | 1,4500 | 1,4290 | 1,4500 | 1,4500 | 860 |
| 19 apr 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 6.513 |
| 18 apr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 17 apr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 16 apr 2024 | 1,3700 | 1,5200 | 1,3700 | 1,4700 | 1,4700 | 9.335 |
| 15 apr 2024 | 1,4450 | 1,4700 | 1,4400 | 1,4700 | 1,4700 | 1.421 |
| 12 apr 2024 | 1,4570 | 1,4570 | 1,3850 | 1,3850 | 1,3850 | 1.585 |
| 11 apr 2024 | 1,4600 | 1,4600 | 1,3150 | 1,3500 | 1,3500 | 7.944 |
| 10 apr 2024 | 1,3700 | 1,5500 | 1,3700 | 1,4800 | 1,4800 | 11.430 |
| 09 apr 2024 | 1,4500 | 1,4900 | 1,3600 | 1,4900 | 1,4900 | 4.301 |
| 08 apr 2024 | 1,3800 | 1,4500 | 1,3800 | 1,4500 | 1,4500 | 1.276 |
| 05 apr 2024 | 1,5000 | 2,6000 | 1,4500 | 1,4500 | 1,4500 | 39.210 |
| 04 apr 2024 | 1,4000 | 1,5200 | 1,4000 | 1,5200 | 1,5200 | 2.996 |
| 03 apr 2024 | 1,5000 | 1,5120 | 1,5000 | 1,5000 | 1,5000 | 9.203 |
| 02 apr 2024 | 1,4600 | 1,5200 | 1,4000 | 1,5000 | 1,5000 | 3.566 |
| 01 apr 2024 | 1,3500 | 1,3950 | 1,3500 | 1,3750 | 1,3750 | 965 |
| 28 mar 2024 | 1,5300 | 1,5300 | 1,4300 | 1,5000 | 1,5000 | 637 |
| 27 mar 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 107 |
| 26 mar 2024 | 1,6290 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 3.114 |
| 25 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 3.451 |
| 22 mar 2024 | 1,5200 | 1,6200 | 1,5200 | 1,6200 | 1,6200 | 825 |
| 21 mar 2024 | 1,6175 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 10.134 |
| 20 mar 2024 | 1,6400 | 1,6450 | 1,6400 | 1,6400 | 1,6400 | 635 |
| 19 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 18 mar 2024 | 1,6000 | 1,6175 | 1,5000 | 1,5000 | 1,5000 | 3.267 |
| 15 mar 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 878 |
| 14 mar 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6500 | 1,6500 | 5.700 |
| 13 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 155 |
| 12 mar 2024 | 1,7300 | 1,7360 | 1,6800 | 1,6980 | 1,6980 | 8.697 |
| 11 mar 2024 | 1,6700 | 1,7500 | 1,6000 | 1,7500 | 1,7500 | 9.175 |
| 08 mar 2024 | 1,6500 | 1,7500 | 1,6000 | 1,6300 | 1,6300 | 40.634 |
| 07 mar 2024 | 1,2000 | 2,0060 | 1,2000 | 1,6600 | 1,6600 | 51.601 |
| 06 mar 2024 | 1,0700 | 1,2000 | 1,0700 | 1,2000 | 1,2000 | 3.526 |
| 05 mar 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | - |
| 04 mar 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | - |
| 01 mar 2024 | 1,0620 | 1,1000 | 1,0450 | 1,0450 | 1,0450 | 2.058 |
| 29 feb 2024 | 1,0500 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 22.881 |
| 28 feb 2024 | 1,0500 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 3.130 |
| 27 feb 2024 | 1,0600 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 3.873 |
| 26 feb 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0750 | 1,0750 | 808 |
| 23 feb 2024 | 1,0900 | 1,1000 | 1,0850 | 1,0860 | 1,0860 | 6.036 |
| 22 feb 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | 3.192 |
| 21 feb 2024 | 1,0300 | 1,0850 | 1,0300 | 1,0500 | 1,0500 | 3.723 |
| 20 feb 2024 | 0,9500 | 1,0200 | 0,9500 | 1,0000 | 1,0000 | 3.982 |
| 16 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 102 |
| 15 feb 2024 | 0,9975 | 1,1000 | 0,9800 | 1,0500 | 1,0500 | 8.022 |
| 14 feb 2024 | 0,9660 | 0,9660 | 0,9660 | 0,9660 | 0,9660 | - |
| 13 feb 2024 | 0,9500 | 0,9700 | 0,9500 | 0,9660 | 0,9660 | 4.761 |
| 12 feb 2024 | 0,9210 | 0,9210 | 0,9000 | 0,9000 | 0,9000 | 2.222 |
| 09 feb 2024 | 1,0000 | 1,0000 | 0,9350 | 0,9350 | 0,9350 | 6.012 |
| 08 feb 2024 | 0,9000 | 1,0000 | 0,8200 | 1,0000 | 1,0000 | 17.801 |
| 07 feb 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0175 | 1,0175 | 706 |
| 06 feb 2024 | 1,0500 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 5.138 |
| 05 feb 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
| 02 feb 2024 | 1,0825 | 1,1000 | 1,0790 | 1,0860 | 1,0860 | 1.306 |
| 01 feb 2024 | 1,0550 | 1,0550 | 1,0000 | 1,0000 | 1,0000 | 2.611 |
| 31 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 598 |
| 30 gen 2024 | 1,0300 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 1.202 |
| 29 gen 2024 | 1,0200 | 1,0550 | 1,0200 | 1,0550 | 1,0550 | 782 |
| 26 gen 2024 | 1,0350 | 1,0500 | 1,0350 | 1,0500 | 1,0500 | 4.989 |
| 25 gen 2024 | 1,0250 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 1.827 |
| 24 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 23 gen 2024 | 1,0400 | 1,0500 | 1,0250 | 1,0500 | 1,0500 | 6.783 |
| 22 gen 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 2.875 |
| 19 gen 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 488 |
| 18 gen 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 240 |
| 17 gen 2024 | 1,0420 | 1,0420 | 0,9880 | 0,9880 | 0,9880 | 1.202 |
| 16 gen 2024 | 1,0300 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 12.806 |
| 12 gen 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 2.601 |
| 11 gen 2024 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | - |
| 10 gen 2024 | 1,0750 | 1,1200 | 1,0700 | 1,0740 | 1,0740 | 6.640 |
| 09 gen 2024 | 1,1070 | 1,1070 | 1,0300 | 1,0300 | 1,0300 | 468 |
| 08 gen 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 160 |
| 05 gen 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 4.182 |
| 04 gen 2024 | 1,1300 | 1,1700 | 1,0275 | 1,0300 | 1,0300 | 5.500 |
| 03 gen 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 601 |
| 02 gen 2024 | 1,0600 | 1,1000 | 0,9500 | 1,1000 | 1,1000 | 1.804 |
| 29 dic 2023 | 1,1350 | 1,1800 | 1,0600 | 1,0800 | 1,0800 | 6.319 |
| 28 dic 2023 | 1,0700 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 6.600 |
| *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.