Italia markets closed
Dow Jones
40.423,55 -313,41 (-0,77%) Nasdaq
17.083,74 +57,86 (+0,34%) Nikkei 225
35.619,77 -539,39 (-1,49%) EUR/USD
1,1016 -0,0007 (-0,07%) Bitcoin EUR
51.763,57 +159,21 (+0,31%) XRP EUR
0,48 -0,00 (-0,56%)
InflaRx N.V. (IFRX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:37PM EDT. Mercato aperto.
Periodo di tempo:
11 set 2023 - 11 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 set 2024 | 1,5100 | 1,4899 | 1,3600 | 1,4100 | 1,4100 | 75.432 |
| 10 set 2024 | 1,5100 | 1,5200 | 1,4200 | 1,4700 | 1,4700 | 108.900 |
| 09 set 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5300 | 1,5300 | 26.400 |
| 06 set 2024 | 1,5800 | 1,5800 | 1,4500 | 1,5200 | 1,5200 | 93.900 |
| 05 set 2024 | 1,5530 | 1,6000 | 1,5300 | 1,5700 | 1,5700 | 84.800 |
| 04 set 2024 | 1,6000 | 1,6100 | 1,5300 | 1,5550 | 1,5550 | 55.800 |
| 03 set 2024 | 1,5600 | 1,6500 | 1,5520 | 1,6100 | 1,6100 | 57.800 |
| 30 ago 2024 | 1,6500 | 1,6700 | 1,5500 | 1,5900 | 1,5900 | 44.500 |
| 29 ago 2024 | 1,6100 | 1,6700 | 1,6000 | 1,6600 | 1,6600 | 90.500 |
| 28 ago 2024 | 1,6100 | 1,6600 | 1,5700 | 1,6100 | 1,6100 | 46.300 |
| 27 ago 2024 | 1,5500 | 1,6900 | 1,5500 | 1,6300 | 1,6300 | 106.600 |
| 26 ago 2024 | 1,6000 | 1,6200 | 1,5600 | 1,6000 | 1,6000 | 59.000 |
| 23 ago 2024 | 1,4900 | 1,5900 | 1,4300 | 1,5800 | 1,5800 | 79.300 |
| 22 ago 2024 | 1,4300 | 1,5100 | 1,4000 | 1,5100 | 1,5100 | 83.200 |
| 21 ago 2024 | 1,4900 | 1,5100 | 1,4000 | 1,4100 | 1,4100 | 64.200 |
| 20 ago 2024 | 1,4100 | 1,4900 | 1,3870 | 1,4700 | 1,4700 | 81.200 |
| 19 ago 2024 | 1,3800 | 1,4100 | 1,3400 | 1,3800 | 1,3800 | 67.000 |
| 16 ago 2024 | 1,3700 | 1,4000 | 1,2700 | 1,3800 | 1,3800 | 80.600 |
| 15 ago 2024 | 1,3600 | 1,4050 | 1,2300 | 1,3500 | 1,3500 | 92.000 |
| 14 ago 2024 | 1,3800 | 1,4000 | 1,3400 | 1,3500 | 1,3500 | 29.300 |
| 13 ago 2024 | 1,3850 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 29.500 |
| 12 ago 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 52.300 |
| 09 ago 2024 | 1,4400 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 66.000 |
| 08 ago 2024 | 1,3800 | 1,4690 | 1,3400 | 1,3400 | 1,3400 | 37.600 |
| 07 ago 2024 | 1,4800 | 1,4900 | 1,3800 | 1,4100 | 1,4100 | 59.600 |
| 06 ago 2024 | 1,3900 | 1,4600 | 1,3500 | 1,4400 | 1,4400 | 47.200 |
| 05 ago 2024 | 1,4000 | 1,4750 | 1,3500 | 1,3800 | 1,3800 | 45.800 |
| 02 ago 2024 | 1,4800 | 1,5400 | 1,4100 | 1,4700 | 1,4700 | 64.600 |
| 01 ago 2024 | 1,5600 | 1,5600 | 1,4800 | 1,5200 | 1,5200 | 47.700 |
| 31 lug 2024 | 1,5500 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | 61.100 |
| 30 lug 2024 | 1,5400 | 1,5700 | 1,4700 | 1,5500 | 1,5500 | 55.500 |
| 29 lug 2024 | 1,5400 | 1,5900 | 1,4600 | 1,5400 | 1,5400 | 39.100 |
| 26 lug 2024 | 1,5300 | 1,5700 | 1,4600 | 1,5300 | 1,5300 | 87.700 |
| 25 lug 2024 | 1,5000 | 1,5600 | 1,4600 | 1,5300 | 1,5300 | 48.200 |
| 24 lug 2024 | 1,4800 | 1,5300 | 1,4700 | 1,5200 | 1,5200 | 46.100 |
| 23 lug 2024 | 1,5100 | 1,5800 | 1,4500 | 1,4500 | 1,4500 | 46.900 |
| 22 lug 2024 | 1,5400 | 1,5930 | 1,5180 | 1,5300 | 1,5300 | 32.700 |
| 19 lug 2024 | 1,5700 | 1,6180 | 1,5100 | 1,5200 | 1,5200 | 50.900 |
| 18 lug 2024 | 1,6000 | 1,6800 | 1,5800 | 1,5900 | 1,5900 | 79.900 |
| 17 lug 2024 | 1,6800 | 1,6800 | 1,5900 | 1,5900 | 1,5900 | 56.800 |
| 16 lug 2024 | 1,6300 | 1,7200 | 1,6300 | 1,6800 | 1,6800 | 114.000 |
| 15 lug 2024 | 1,5900 | 1,6900 | 1,5850 | 1,6600 | 1,6600 | 87.600 |
| 12 lug 2024 | 1,7400 | 1,7400 | 1,6100 | 1,6300 | 1,6300 | 68.600 |
| 11 lug 2024 | 1,5800 | 1,6600 | 1,5600 | 1,6400 | 1,6400 | 37.800 |
| 10 lug 2024 | 1,6900 | 1,6900 | 1,5800 | 1,6200 | 1,6200 | 39.600 |
| 09 lug 2024 | 1,6000 | 1,7500 | 1,5150 | 1,6700 | 1,6700 | 121.900 |
| 08 lug 2024 | 1,6000 | 1,6700 | 1,5300 | 1,5700 | 1,5700 | 82.600 |
| 05 lug 2024 | 1,6300 | 1,6700 | 1,5200 | 1,6400 | 1,6400 | 65.600 |
| 03 lug 2024 | 1,7400 | 1,7400 | 1,6100 | 1,6300 | 1,6300 | 47.400 |
| 02 lug 2024 | 1,6800 | 1,7500 | 1,6600 | 1,7300 | 1,7300 | 63.000 |
| 01 lug 2024 | 1,7500 | 1,7710 | 1,6200 | 1,7100 | 1,7100 | 79.900 |
| 28 giu 2024 | 1,6540 | 1,7400 | 1,6180 | 1,7400 | 1,7400 | 134.900 |
| 27 giu 2024 | 1,5700 | 1,6900 | 1,5500 | 1,6700 | 1,6700 | 120.200 |
| 26 giu 2024 | 1,5900 | 1,6400 | 1,5600 | 1,6000 | 1,6000 | 71.300 |
| 25 giu 2024 | 1,6900 | 1,7570 | 1,6000 | 1,6200 | 1,6200 | 108.300 |
| 24 giu 2024 | 1,5800 | 1,7600 | 1,5000 | 1,6700 | 1,6700 | 227.200 |
| 21 giu 2024 | 1,4500 | 1,5600 | 1,4500 | 1,5400 | 1,5400 | 39.700 |
| 20 giu 2024 | 1,4300 | 1,5400 | 1,4300 | 1,4800 | 1,4800 | 49.100 |
| 18 giu 2024 | 1,4950 | 1,4950 | 1,4500 | 1,4600 | 1,4600 | 28.800 |
| 17 giu 2024 | 1,5400 | 1,5500 | 1,4800 | 1,5100 | 1,5100 | 57.600 |
| 14 giu 2024 | 1,4800 | 1,6000 | 1,4800 | 1,5600 | 1,5600 | 107.800 |
| 13 giu 2024 | 1,5700 | 1,5800 | 1,4800 | 1,5200 | 1,5200 | 155.000 |
| 12 giu 2024 | 1,5900 | 1,5900 | 1,4900 | 1,5900 | 1,5900 | 90.700 |
| 11 giu 2024 | 1,5400 | 1,5800 | 1,4900 | 1,5600 | 1,5600 | 31.700 |
| 10 giu 2024 | 1,6000 | 1,6000 | 1,5300 | 1,5800 | 1,5800 | 32.400 |
| 07 giu 2024 | 1,5800 | 1,7100 | 1,5100 | 1,6100 | 1,6100 | 127.800 |
| 06 giu 2024 | 1,6400 | 1,8400 | 1,5600 | 1,6100 | 1,6100 | 476.000 |
| 05 giu 2024 | 1,5800 | 1,5800 | 1,4500 | 1,5800 | 1,5800 | 95.500 |
| 04 giu 2024 | 1,5600 | 1,6800 | 1,5100 | 1,5800 | 1,5800 | 197.200 |
| 03 giu 2024 | 1,4500 | 1,6000 | 1,4200 | 1,5800 | 1,5800 | 278.600 |
| 31 mag 2024 | 1,4700 | 1,4700 | 1,3700 | 1,4300 | 1,4300 | 298.900 |
| 30 mag 2024 | 1,4800 | 1,4800 | 1,3800 | 1,4300 | 1,4300 | 276.200 |
| 29 mag 2024 | 1,4500 | 1,5300 | 1,4100 | 1,4600 | 1,4600 | 262.900 |
| 28 mag 2024 | 1,4500 | 1,4900 | 1,4000 | 1,4600 | 1,4600 | 192.500 |
| 24 mag 2024 | 1,4900 | 1,5100 | 1,4300 | 1,4400 | 1,4400 | 209.800 |
| 23 mag 2024 | 1,6000 | 1,6300 | 1,4500 | 1,4800 | 1,4800 | 263.000 |
| 22 mag 2024 | 1,5800 | 1,7200 | 1,5400 | 1,6300 | 1,6300 | 388.000 |
| 21 mag 2024 | 1,5300 | 1,5600 | 1,4600 | 1,5200 | 1,5200 | 250.300 |
| 20 mag 2024 | 1,5900 | 1,6800 | 1,5200 | 1,5400 | 1,5400 | 158.300 |
| 17 mag 2024 | 1,4600 | 1,6500 | 1,4200 | 1,6300 | 1,6300 | 484.000 |
| 16 mag 2024 | 1,4200 | 1,4900 | 1,3990 | 1,4500 | 1,4500 | 52.400 |
| 15 mag 2024 | 1,4500 | 1,4800 | 1,3500 | 1,4000 | 1,4000 | 82.500 |
| 14 mag 2024 | 1,3000 | 1,4700 | 1,3000 | 1,4300 | 1,4300 | 300.600 |
| 13 mag 2024 | 1,1900 | 1,3480 | 1,1900 | 1,2500 | 1,2500 | 145.300 |
| 10 mag 2024 | 1,2000 | 1,2450 | 1,1700 | 1,1800 | 1,1800 | 226.400 |
| 09 mag 2024 | 1,3000 | 1,3000 | 1,1800 | 1,2000 | 1,2000 | 306.700 |
| 08 mag 2024 | 1,2300 | 1,2900 | 1,1650 | 1,2000 | 1,2000 | 264.900 |
| 07 mag 2024 | 1,3200 | 1,3200 | 1,2100 | 1,2400 | 1,2400 | 187.200 |
| 06 mag 2024 | 1,3900 | 1,4100 | 1,2800 | 1,2950 | 1,2950 | 236.400 |
| 03 mag 2024 | 1,3800 | 1,4490 | 1,2800 | 1,3800 | 1,3800 | 179.400 |
| 02 mag 2024 | 1,4000 | 1,4330 | 1,3000 | 1,3800 | 1,3800 | 142.900 |
| 01 mag 2024 | 1,3650 | 1,4300 | 1,3300 | 1,4100 | 1,4100 | 197.300 |
| 30 apr 2024 | 1,4000 | 1,4400 | 1,3400 | 1,3700 | 1,3700 | 37.700 |
| 29 apr 2024 | 1,3700 | 1,4500 | 1,3200 | 1,3900 | 1,3900 | 170.300 |
| 26 apr 2024 | 1,4100 | 1,4290 | 1,2800 | 1,3300 | 1,3300 | 169.300 |
| 25 apr 2024 | 1,3600 | 1,4100 | 1,2600 | 1,3900 | 1,3900 | 146.100 |
| 24 apr 2024 | 1,3700 | 1,4500 | 1,3300 | 1,3600 | 1,3600 | 71.500 |
| 23 apr 2024 | 1,3700 | 1,4600 | 1,3200 | 1,3600 | 1,3600 | 97.200 |
| 22 apr 2024 | 1,3500 | 1,4100 | 1,3100 | 1,3700 | 1,3700 | 116.400 |
| 19 apr 2024 | 1,2700 | 1,3800 | 1,2700 | 1,3500 | 1,3500 | 136.100 |
| *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.