Italia markets closed

Incyte Corporation (INCY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,68+0,50 (+0,98%)
Alla chiusura: 04:00PM EDT
51,15 -0,53 (-1,03%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202450,9951,8550,8751,6851,681.564.300
25 apr 202451,5851,8550,3551,1851,181.771.900
24 apr 202451,6551,8451,1451,7451,741.564.400
23 apr 202452,0052,2251,3951,6551,652.493.700
22 apr 202452,4352,6251,8851,9251,921.751.600
19 apr 202452,9753,0052,0052,3552,352.181.300
18 apr 202452,9653,1552,2652,8252,821.830.300
17 apr 202453,2253,8052,7052,7252,722.525.500
16 apr 202453,3454,0953,1553,2253,221.465.400
15 apr 202453,9154,3053,4153,4353,431.574.400
12 apr 202454,7255,0353,7653,8553,851.227.500
11 apr 202455,3455,9954,6354,9254,921.581.000
10 apr 202454,8555,2554,4755,0055,001.052.600
09 apr 202455,2056,4655,1955,3055,301.483.400
08 apr 202454,9755,4254,4255,0555,051.239.000
05 apr 202454,8455,4154,2655,2455,241.603.300
04 apr 202455,5555,8654,8254,9954,991.546.100
03 apr 202455,8456,2155,0055,3155,311.909.800
02 apr 202456,5657,1555,7955,8355,832.088.900
01 apr 202456,9757,0056,0356,6456,641.270.500
28 mar 202457,2557,4056,6156,9756,971.883.100
27 mar 202456,5257,3556,5057,1257,121.653.600
26 mar 202457,5357,5656,5156,5556,551.805.700
25 mar 202457,1457,5956,5757,4857,481.882.700
22 mar 202457,9857,9856,9656,9856,981.192.600
21 mar 202458,5759,0357,4757,7257,721.535.800
20 mar 202458,0358,4357,4958,2458,241.714.300
19 mar 202457,7058,4457,1858,3358,332.502.900
18 mar 202458,7558,7857,3057,3457,341.811.400
15 mar 202458,3058,7657,5358,3758,374.902.000
14 mar 202458,7559,1258,1058,5458,541.230.900
13 mar 202459,3560,2258,6058,9258,921.335.500
12 mar 202460,7260,9058,9059,3359,331.643.800
11 mar 202460,1561,1659,7060,7960,792.193.100
08 mar 202459,1760,1759,1460,0260,021.572.400
07 mar 202459,4959,7258,3359,0359,031.581.700
06 mar 202459,2159,7058,5259,2659,261.797.500
05 mar 202459,9660,1958,0758,9058,901.876.800
04 mar 202459,2559,7858,0759,7259,721.663.300
01 mar 202458,7059,6658,3759,0559,051.538.600
29 feb 202460,2160,2158,2558,3658,363.087.000
28 feb 202460,7761,0059,9159,9859,981.118.700
27 feb 202460,6561,4859,7361,0061,001.370.000
26 feb 202460,3361,4460,1060,5360,531.246.700
23 feb 202461,8061,8760,3160,5960,591.373.200
22 feb 202460,3361,3459,4660,9160,911.701.500
21 feb 202459,0860,4659,0560,3360,331.960.800
20 feb 202457,7959,5057,6258,8258,822.167.000
16 feb 202458,8859,1157,9257,9657,961.132.000
15 feb 202458,0959,8757,8958,9758,971.436.600
14 feb 202458,5960,2057,5157,8957,892.235.700
13 feb 202460,0460,7057,8359,3459,343.494.600
12 feb 202457,7958,4357,3857,8457,842.211.600
09 feb 202457,3757,9657,0957,6657,661.761.900
08 feb 202457,3557,7256,1057,3657,361.703.700
07 feb 202459,2459,5857,3457,3457,341.368.600
06 feb 202458,5059,9457,6959,6359,632.025.600
05 feb 202458,0058,4757,6358,0658,061.249.000
02 feb 202458,6359,2758,0558,3558,351.148.100
01 feb 202458,5259,2758,0359,1659,161.402.300
31 gen 202459,3059,4858,5258,7758,771.857.900
30 gen 202460,5060,5059,1559,2859,281.865.500
29 gen 202460,3660,8459,7760,4760,471.253.100
26 gen 202461,3261,7160,3060,6460,641.030.100
25 gen 202460,7361,3259,5860,9260,921.114.700
24 gen 202462,0562,1460,7860,8460,841.317.300
23 gen 202461,7362,1960,9361,8761,871.097.500
22 gen 202461,8161,9360,6161,5061,501.117.100
19 gen 202461,2861,6760,4561,4961,491.212.000
18 gen 202461,3061,5560,2761,1861,181.139.400
17 gen 202461,1861,8460,3761,4861,481.218.600
16 gen 202462,5962,6461,2261,3461,341.410.600
12 gen 202463,3063,8862,4662,7462,741.125.200
11 gen 202463,5863,5862,7063,1163,111.780.200
10 gen 202464,2065,1863,8764,1464,141.752.800
09 gen 202465,8266,1763,4564,3864,381.951.300
08 gen 202464,9065,8462,3565,8265,822.102.000
05 gen 202466,3266,4765,1865,2665,261.942.600
04 gen 202465,4667,3665,3666,5966,592.999.500
03 gen 202465,4567,0665,1365,5165,512.586.900
02 gen 202462,3965,4962,3965,4565,451.458.700
29 dic 202362,4463,0762,4162,7962,79992.900
28 dic 202362,9063,5762,5962,7362,731.115.700
27 dic 202362,4462,7962,1362,6862,681.165.800
26 dic 202363,1063,2362,2162,5562,551.295.800
22 dic 202361,9263,4161,8162,8562,85980.100
21 dic 202361,1561,8260,9161,6961,692.092.200
20 dic 202362,0062,1960,6260,7660,761.901.500
19 dic 202360,9762,2660,6461,9061,901.790.000
18 dic 202362,2862,3260,3560,6260,622.304.100
15 dic 202363,8264,3061,4862,3062,306.206.700
14 dic 202364,5064,9963,6663,8463,843.019.800
13 dic 202362,4564,8462,2464,1964,194.060.800
12 dic 202357,3662,4557,1261,8661,866.164.600
11 dic 202354,8257,1054,7457,0457,042.385.200
08 dic 202355,1755,1754,3054,7054,701.517.300
07 dic 202355,6655,6654,7055,1855,181.276.600
06 dic 202354,7155,6454,2555,4255,421.358.200
05 dic 202354,6955,4254,5254,8254,821.429.800
04 dic 202355,2855,9454,6854,9654,961.863.800
*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...