ILMN - Illumina, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2020372,63377,14371,22374,43374,43150.718
01 lug 2020369,26370,69362,35368,55368,55624.700
30 giu 2020362,31372,62358,18370,35370,35865.900
29 giu 2020363,32363,68356,86362,31362,31569.300
26 giu 2020365,00368,18357,26360,08360,08879.700
25 giu 2020358,41366,66351,86366,25366,25659.400
24 giu 2020367,26372,63354,03358,94358,94807.700
23 giu 2020361,00368,58360,12367,00367,00776.700
22 giu 2020369,55369,55357,60360,48360,48878.000
19 giu 2020365,47372,43363,00368,77368,771.608.100
18 giu 2020359,85366,26359,07362,92362,92650.200
17 giu 2020358,18363,51355,09360,66360,66735.200
16 giu 2020354,93357,96346,11355,04355,04744.100
15 giu 2020336,40349,79335,19348,43348,43600.100
12 giu 2020340,43345,63333,44341,61341,61698.200
11 giu 2020354,83357,40335,85336,92336,921.314.500
10 giu 2020362,21362,89354,71359,05359,05749.900
09 giu 2020357,60361,58354,00357,78357,78655.900
08 giu 2020350,94360,16350,79358,81358,81830.600
05 giu 2020357,18363,39352,58354,11354,111.059.400
04 giu 2020355,29362,95355,00358,40358,401.054.800
03 giu 2020366,05366,40355,88358,32358,32889.000
02 giu 2020364,40366,07358,36366,05366,05861.200
01 giu 2020361,14369,59358,00365,41365,41617.000
29 mag 2020372,00373,23359,31363,05363,051.802.700
28 mag 2020362,35377,80360,01373,01373,011.480.400
27 mag 2020354,42365,00349,26363,82363,821.215.600
26 mag 2020357,30361,86353,72354,41354,411.470.800
22 mag 2020349,42354,86346,11354,70354,70710.300
21 mag 2020355,57355,96344,05349,42349,421.038.700
20 mag 2020344,93359,50344,93357,73357,731.664.100
19 mag 2020342,34345,23339,67342,55342,551.046.500
18 mag 2020338,57348,57338,33344,14344,141.120.200
15 mag 2020323,12335,80321,16335,00335,001.202.000
14 mag 2020323,49325,43319,65322,99322,99907.100
13 mag 2020322,69335,49320,23323,39323,391.075.300
12 mag 2020319,86332,26314,47321,55321,551.471.600
11 mag 2020309,11320,95306,29320,31320,311.164.300
08 mag 2020317,33318,00308,05309,87309,87687.100
07 mag 2020317,12317,77312,30313,36313,36553.800
06 mag 2020311,71318,23310,60315,04315,04563.700
05 mag 2020310,37313,68307,84310,25310,25700.100
04 mag 2020305,20309,42304,09308,20308,20610.400
01 mag 2020317,16317,42303,31305,88305,881.009.900
30 apr 2020316,21320,10312,15319,03319,03991.400
29 apr 2020319,91324,00314,84317,45317,451.283.200
28 apr 2020315,07317,25304,60313,79313,79971.100
27 apr 2020312,93318,49311,90314,58314,58830.200
24 apr 2020308,74311,12305,79309,07309,07978.800
23 apr 2020311,43321,33311,43312,71312,71850.800
22 apr 2020313,74314,93309,01311,56311,561.030.300
21 apr 2020311,00314,98307,80310,40310,401.285.000
20 apr 2020312,67324,95309,01322,88322,881.678.400
17 apr 2020309,57317,21306,42316,36316,361.277.900
16 apr 2020300,64304,24294,04303,50303,50946.400
15 apr 2020290,33295,90288,26294,29294,291.113.100
14 apr 2020292,54299,71292,08297,88297,881.133.300
13 apr 2020281,94289,87281,50289,45289,451.119.200
09 apr 2020281,56287,76279,46287,62287,621.201.200
08 apr 2020281,62283,41276,17280,99280,991.430.400
07 apr 2020284,63286,63280,40280,64280,641.505.400
06 apr 2020271,43279,10269,50278,01278,011.418.700
03 apr 2020270,35274,33259,45263,50263,50871.800
02 apr 2020254,40273,84254,16272,99272,991.258.600
01 apr 2020265,92270,00251,14256,46256,461.915.300
31 mar 2020271,35276,06267,90273,12273,121.686.200
30 mar 2020266,79277,32266,04276,23276,231.717.300
27 mar 2020264,52270,49259,71269,05269,051.360.700
26 mar 2020252,12276,62250,43274,42274,421.792.100
25 mar 2020251,14259,21247,31248,32248,321.722.500
24 mar 2020247,59255,00243,87254,18254,181.758.600
23 mar 2020239,64250,00234,54237,76237,762.088.000
20 mar 2020232,24252,95229,00242,00242,003.159.500
19 mar 2020208,15229,80199,00224,80224,801.738.300
18 mar 2020214,42224,99196,78209,20209,201.885.500
17 mar 2020214,89232,47207,49225,76225,761.701.200
16 mar 2020210,30228,54205,78211,02211,021.908.100
13 mar 2020232,53235,50211,24233,33233,332.480.900
12 mar 2020229,83235,60222,32223,28223,282.318.800
11 mar 2020261,43263,93241,47246,01246,011.860.200
10 mar 2020266,80270,69257,23268,15268,151.466.500
09 mar 2020257,64268,38255,36259,80259,801.678.600
06 mar 2020265,96275,82265,96274,42274,421.117.600
05 mar 2020273,95280,02272,37276,02276,021.079.400
04 mar 2020276,00282,42273,10282,13282,13956.000
03 mar 2020277,40285,34270,72273,00273,001.353.700
02 mar 2020268,02278,39265,35278,28278,281.768.200
28 feb 2020253,74265,88252,43265,67265,672.678.200
27 feb 2020268,49273,64258,97259,93259,932.319.000
26 feb 2020271,96280,78271,05274,70274,701.423.800
25 feb 2020282,65282,99269,04269,95269,951.604.900
24 feb 2020288,34289,67279,00281,12281,121.443.900
21 feb 2020300,00301,43294,79295,94295,94722.400
20 feb 2020304,00305,39297,73300,46300,46698.100
19 feb 2020301,68305,45300,50303,20303,201.339.000
18 feb 2020299,00300,07296,91299,92299,92813.600
14 feb 2020292,92300,07292,09298,92298,921.494.500
13 feb 2020292,64293,62290,56291,38291,382.215.300
12 feb 2020297,63298,29291,53293,28293,281.871.800
11 feb 2020296,90298,74295,09296,00296,003.528.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità