Italia markets closed

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
353,23-11,73 (-3,21%)
Al 03:05PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 2022358,80358,80345,88353,23353,23732.641
24 gen 2022360,91365,52344,46364,96364,961.326.500
21 gen 2022379,48383,98365,78365,94365,941.066.100
20 gen 2022389,40394,81379,10380,44380,44791.500
19 gen 2022384,36394,46383,76384,36384,36784.900
18 gen 2022402,11402,11382,51383,13383,131.050.700
14 gen 2022395,00405,62393,99405,14405,141.034.800
13 gen 2022414,56414,56398,44399,51399,511.141.000
12 gen 2022421,00428,00412,01413,37413,371.783.600
11 gen 2022384,72424,62381,00423,80423,804.112.200
10 gen 2022363,17366,20346,15362,28362,281.745.500
07 gen 2022379,80389,72370,00370,36370,361.043.100
06 gen 2022367,36383,43364,37378,93378,931.162.300
05 gen 2022370,49381,09367,50367,88367,88866.000
04 gen 2022379,88380,40365,00372,36372,36866.900
03 gen 2022381,11382,26373,86380,87380,87574.700
31 dic 2021382,61386,14380,15380,44380,44468.500
30 dic 2021376,14385,80375,57384,24384,24448.100
29 dic 2021381,00381,56375,50377,85377,85512.300
28 dic 2021387,06389,89379,36380,07380,07436.300
27 dic 2021382,05385,72378,58384,66384,66642.700
23 dic 2021380,50385,49379,09382,29382,29370.100
22 dic 2021380,29383,68374,60378,80378,80523.700
21 dic 2021374,67382,21373,31379,46379,46790.000
20 dic 2021382,72383,42372,86374,20374,20826.400
17 dic 2021378,48388,93372,36384,92384,923.365.100
16 dic 2021393,27397,44377,04378,87378,871.163.000
15 dic 2021386,49392,43377,94391,74391,741.298.700
14 dic 2021377,69387,46376,09386,38386,381.429.400
13 dic 2021374,52381,92371,97379,54379,541.245.500
10 dic 2021370,58377,69370,40374,52374,521.182.300
09 dic 2021375,70377,34370,47371,34371,341.049.300
08 dic 2021368,15376,26366,40375,98375,981.094.300
07 dic 2021358,29369,98355,16369,43369,431.263.700
06 dic 2021346,21353,60342,07351,65351,651.211.700
03 dic 2021360,56362,49341,03347,28347,281.148.500
02 dic 2021356,18360,78351,34357,48357,481.090.500
01 dic 2021365,70367,49357,44357,66357,661.142.400
30 nov 2021370,61374,42364,36365,33365,331.455.000
29 nov 2021373,50374,41364,62370,81370,81891.000
26 nov 2021367,81376,35367,44369,79369,79668.900
24 nov 2021366,98366,98361,10365,56365,561.112.600
23 nov 2021375,00375,00362,81365,74365,741.076.700
22 nov 2021377,86379,96375,11377,15377,15743.100
19 nov 2021380,16380,65373,61379,34379,341.051.700
18 nov 2021377,63379,00366,51375,92375,92870.100
17 nov 2021377,91382,56374,74377,63377,63531.700
16 nov 2021380,44381,07374,34378,51378,51763.900
15 nov 2021384,48388,84378,60378,94378,94844.200
12 nov 2021386,35390,00381,53383,45383,45899.800
11 nov 2021389,21393,03382,69385,16385,16783.600
10 nov 2021392,25393,92385,60385,65385,65804.000
09 nov 2021400,54401,96395,05395,36395,36630.600
08 nov 2021406,83410,70395,80402,18402,18846.600
05 nov 2021423,26425,00397,85408,14408,141.579.600
04 nov 2021418,45422,45416,41421,83421,83785.600
03 nov 2021418,63420,36408,77419,57419,57722.700
02 nov 2021417,62418,85409,00417,21417,21604.400
01 nov 2021415,48419,77414,95416,80416,80488.200
29 ott 2021415,09416,00410,19415,06415,06513.600
28 ott 2021414,35418,79411,78413,55413,55566.100
27 ott 2021419,28420,52411,07412,01412,01689.900
26 ott 2021423,00424,38415,71417,19417,19692.200
25 ott 2021410,72421,19408,38420,78420,78848.000
22 ott 2021411,00413,40403,49409,15409,15544.800
21 ott 2021416,17417,96409,27411,58411,58803.500
20 ott 2021417,38417,98411,14413,45413,45620.900
19 ott 2021412,14415,20410,16414,08414,08739.600
18 ott 2021409,00410,64404,02410,53410,53534.600
15 ott 2021411,67411,90408,15409,93409,93662.200
14 ott 2021409,38412,03407,00408,10408,10948.000
13 ott 2021405,46408,25403,22405,14405,14680.400
12 ott 2021409,47412,09400,10404,40404,40653.700
11 ott 2021410,00415,20404,08404,36404,36812.300
08 ott 2021405,29411,58405,20410,00410,001.047.200
07 ott 2021398,64405,63397,39404,05404,051.106.800
06 ott 2021383,58394,25381,40392,95392,951.037.100
05 ott 2021382,00395,90381,68387,98387,981.137.400
04 ott 2021393,75393,75378,50379,88379,881.267.800
01 ott 2021403,42403,95391,33394,84394,841.116.200
30 set 2021413,28417,33405,11405,61405,61915.000
29 set 2021413,00416,37409,92411,61411,61749.700
28 set 2021418,04418,42408,85410,20410,201.163.000
27 set 2021430,03431,11418,54425,58425,58860.100
24 set 2021431,28436,95427,10432,82432,82811.900
23 set 2021436,06436,67431,28433,20433,201.050.900
22 set 2021436,69436,69431,38434,59434,591.023.300
21 set 2021441,38442,54434,63434,76434,76767.500
20 set 2021440,67449,99433,00438,00438,00920.400
17 set 2021445,00453,92443,50447,01447,011.749.900
16 set 2021450,00451,92445,10449,92449,92697.700
15 set 2021449,58452,20447,22449,88449,881.076.300
14 set 2021453,48455,89447,40448,85448,85688.400
13 set 2021460,81461,08447,15452,83452,83827.000
10 set 2021461,54465,59457,78458,21458,21444.200
09 set 2021464,24469,87458,92459,25459,25487.900
08 set 2021460,69466,19457,39463,01463,01527.300
07 set 2021465,70465,83452,21461,65461,65709.800
03 set 2021466,03471,10465,00466,98466,98517.900
02 set 2021465,15470,83464,75469,54469,54527.300
*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...