ILMN - Illumina, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2020314,62316,75311,46313,92313,92859.100
24 gen 2020327,72328,31318,28319,58319,581.070.000
23 gen 2020330,32330,61326,66327,00327,00944.400
22 gen 2020328,76332,62328,18330,95330,95826.100
21 gen 2020323,22330,53322,13328,33328,331.289.500
17 gen 2020327,73327,93320,46324,72324,721.122.800
16 gen 2020323,43326,45321,59325,96325,96722.700
15 gen 2020320,00322,17318,02320,39320,391.178.500
14 gen 2020324,08325,49317,02317,11317,112.174.200
13 gen 2020335,91337,81312,83323,15323,152.338.800
10 gen 2020336,61339,63333,66335,53335,53951.500
09 gen 2020334,99336,97332,64334,60334,60879.700
08 gen 2020328,32334,50326,74332,16332,16679.700
07 gen 2020328,21331,17326,11329,69329,69789.100
06 gen 2020320,97325,71318,77325,53325,53760.800
03 gen 2020322,49325,14321,01322,73322,731.346.100
02 gen 2020329,05332,85323,29327,00327,00813.900
31 dic 2019328,58331,96327,70331,74331,74461.600
30 dic 2019332,25332,58324,76328,14328,14854.800
27 dic 2019332,53332,78329,43332,29332,29441.600
26 dic 2019335,51336,00330,14331,34331,34865.900
24 dic 2019330,41336,63330,41335,49335,49364.100
23 dic 2019329,72334,32328,00334,02334,021.000.700
20 dic 2019326,75331,16324,79330,14330,141.794.800
19 dic 2019325,23326,27318,08325,20325,20699.600
18 dic 2019323,54326,60320,75325,23325,23861.800
17 dic 2019328,00328,00320,51323,45323,45685.900
16 dic 2019327,35328,85325,17327,74327,74806.900
13 dic 2019322,62326,03319,57324,72324,72623.000
12 dic 2019320,89324,93319,00321,99321,99791.600
11 dic 2019326,00326,00317,44320,57320,57799.300
10 dic 2019326,01329,30324,11326,94326,94789.600
09 dic 2019326,19328,05323,60326,59326,59792.100
06 dic 2019321,00328,39319,64326,47326,47935.900
05 dic 2019320,00321,34318,99319,81319,81473.000
04 dic 2019321,69322,42319,36319,68319,68704.600
03 dic 2019317,52323,37315,52322,97322,97662.800
02 dic 2019320,33321,82316,77319,67319,67833.600
29 nov 2019320,00322,78318,62320,76320,76444.400
27 nov 2019319,82321,10318,84320,94320,94719.900
26 nov 2019317,00321,23315,27319,41319,411.090.600
25 nov 2019315,52318,00314,21317,23317,23713.300
22 nov 2019313,86316,00312,06315,62315,62604.900
21 nov 2019313,94314,67309,36312,85312,85576.800
20 nov 2019308,61315,79308,39314,91314,911.073.700
19 nov 2019307,31313,84307,00311,01311,01862.200
18 nov 2019305,90306,85301,93306,67306,67996.500
15 nov 2019301,05306,49299,24305,99305,99750.200
14 nov 2019299,56300,24294,90298,44298,44562.000
13 nov 2019295,29298,65294,24298,22298,22377.300
12 nov 2019295,87299,00294,25295,73295,73607.200
11 nov 2019293,02295,62290,82295,00295,00743.500
08 nov 2019293,00294,95290,26293,39293,39935.600
07 nov 2019299,35299,82293,33295,25295,25932.600
06 nov 2019300,90301,33293,06297,25297,25826.600
05 nov 2019305,06307,32300,64300,87300,87754.700
04 nov 2019302,97305,46300,14303,68303,68739.400
01 nov 2019297,28303,79296,84300,45300,45903.500
31 ott 2019296,34300,34291,95295,52295,52905.500
30 ott 2019301,58302,21292,90296,51296,511.095.000
29 ott 2019303,00307,84300,00301,79301,791.042.000
28 ott 2019292,93311,14291,48304,06304,062.371.500
25 ott 2019298,85299,46279,76290,64290,644.902.500
24 ott 2019313,37315,80309,01315,50315,50978.900
23 ott 2019309,77315,63308,54312,59312,59603.600
22 ott 2019314,38317,71308,36309,05309,05714.500
21 ott 2019309,75314,97309,75313,83313,83618.900
18 ott 2019311,26312,48307,18309,44309,44597.900
17 ott 2019311,84312,70309,20310,55310,55596.200
16 ott 2019311,98312,86307,64309,67309,67652.400
15 ott 2019309,97313,24308,84312,17312,17618.300
14 ott 2019302,62310,42302,49310,31310,31722.000
11 ott 2019302,34307,50302,10302,58302,58677.700
10 ott 2019296,80299,69295,00298,18298,18512.400
09 ott 2019291,42299,10291,40296,96296,96837.000
08 ott 2019297,66300,76286,00288,36288,361.078.700
07 ott 2019300,68305,50299,03301,63301,63519.700
04 ott 2019296,58302,55296,51302,34302,34676.900
03 ott 2019288,00297,00286,05297,00297,00842.400
02 ott 2019294,90295,32285,67288,29288,291.337.100
01 ott 2019304,22308,33295,48296,02296,02762.500
30 set 2019300,82306,06300,01304,22304,22641.600
27 set 2019301,62304,13298,38301,28301,28635.900
26 set 2019299,88302,31297,42298,68298,68621.200
25 set 2019295,72301,51292,51300,15300,15700.100
24 set 2019307,05307,37293,84295,28295,281.330.600
23 set 2019307,73309,48304,80305,83305,83689.800
20 set 2019303,47310,43302,82309,57309,571.758.200
19 set 2019301,20306,74301,20305,20305,20789.600
18 set 2019298,69303,13297,78303,01303,01951.400
17 set 2019301,17303,75297,24298,27298,27971.200
16 set 2019299,19303,18296,80300,89300,891.000.200
13 set 2019297,86303,68297,81300,91300,911.261.300
12 set 2019292,20300,29291,95297,52297,521.961.500
11 set 2019278,39289,87277,83289,66289,661.824.700
10 set 2019264,56277,46263,30276,04276,041.295.000
09 set 2019271,50272,25265,41266,84266,841.571.500
06 set 2019271,26272,96269,63270,00270,001.350.600
05 set 2019274,62274,62271,16271,78271,781.734.300
04 set 2019274,00274,69268,00271,71271,711.345.400
*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