Italia markets closed

Incyte Corporation (INCY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
83,13+2,45 (+3,04%)
Alla chiusura: 04:00PM EST
83,00 -0,13 (-0,16%)
Dopo ore: 05:14PM EST
Periodo di tempo:
03 dic 2021 - 03 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202280,2883,3580,0183,1383,131.651.700
01 dic 202280,0081,0079,6580,6880,681.333.800
30 nov 202278,0079,7077,4579,6779,671.698.000
29 nov 202277,9077,9577,0677,8077,80612.900
28 nov 202278,3079,0077,6177,8377,83867.900
25 nov 202277,3378,2677,2778,2678,26238.800
23 nov 202278,3778,9077,5377,7677,761.150.600
22 nov 202278,7478,7477,7978,2778,27819.200
21 nov 202277,5078,8476,9078,4178,411.018.200
18 nov 202278,2778,8976,9477,4577,45804.900
17 nov 202276,5878,2276,2777,9677,96961.500
16 nov 202276,8577,3976,4676,7176,71697.800
15 nov 202278,0778,0776,3876,6276,621.003.900
14 nov 202277,7078,3777,0677,0977,091.223.500
11 nov 202277,4777,7775,4677,5377,531.211.800
10 nov 202279,1679,1976,4377,7877,782.113.700
09 nov 202276,8678,0376,6877,2277,221.563.500
08 nov 202275,8477,1675,8276,6976,691.045.800
07 nov 202277,4977,8575,8575,9075,901.536.600
04 nov 202277,3677,8576,2277,3077,302.178.900
03 nov 202276,4977,4975,2476,9076,901.165.700
02 nov 202276,6778,7476,2777,1577,153.108.600
01 nov 202275,5281,0075,3976,9576,954.135.900
31 ott 202273,9774,7173,5674,3474,342.203.800
28 ott 202273,5474,6473,1774,6074,601.114.100
27 ott 202273,7673,8672,5672,8672,86899.900
26 ott 202272,5374,2772,5373,6273,621.189.900
25 ott 202272,4973,0171,9172,4272,421.054.300
24 ott 202271,2673,0770,2872,4772,471.919.700
21 ott 202268,9870,9768,1570,5870,584.874.800
20 ott 202269,6970,4468,7268,9668,961.096.700
19 ott 202270,5370,9869,0869,5969,591.305.200
18 ott 202271,1471,9770,8671,1171,111.497.300
17 ott 202269,7270,7169,3170,3670,361.417.500
14 ott 202269,1269,6468,3269,1069,101.202.900
13 ott 202266,4869,0666,3368,4268,421.456.800
12 ott 202267,3567,8466,7067,5167,511.030.000
11 ott 202267,7668,1666,6967,2567,251.392.900
10 ott 202268,5668,6367,4567,5867,58991.000
07 ott 202269,1469,4068,2568,4268,421.200.000
06 ott 202269,1269,9268,5269,6469,641.125.300
05 ott 202269,2169,9868,5169,5069,501.020.000
04 ott 202269,4169,9768,6469,5669,561.146.400
03 ott 202267,1369,0766,5068,8368,831.365.300
30 set 202266,8467,9166,5666,6466,641.615.600
29 set 202267,4267,5866,1466,6166,611.265.200
28 set 202266,9567,9766,6067,6667,661.559.200
27 set 202266,4867,5365,8866,4466,441.818.900
26 set 202266,6067,2665,9266,1866,181.115.100
23 set 202267,3367,3366,1066,8966,891.311.600
22 set 202266,1667,9065,6267,4167,411.240.500
21 set 202268,4268,9766,8366,8366,831.503.900
20 set 202268,2068,6067,5568,2668,26939.400
19 set 202268,4268,9167,1968,8168,811.207.200
16 set 202268,8669,1867,7568,8368,832.358.000
15 set 202268,2269,4068,0068,9868,981.137.700
14 set 202268,5568,5967,3768,4268,421.299.600
13 set 202269,9069,9567,8668,1468,141.284.700
12 set 202272,2072,3170,3770,5370,531.459.000
09 set 202271,7272,8071,6172,2072,20976.700
08 set 202271,2571,9470,5771,7271,721.591.300
07 set 202269,1371,8268,9571,4171,411.376.400
06 set 202270,5470,5468,5169,1169,111.042.200
02 set 202271,4172,0269,9870,2170,211.490.800
01 set 202269,9071,3969,3671,3571,35939.400
31 ago 202270,5371,1670,1770,4370,431.678.400
30 ago 202270,4770,7169,4169,9669,961.010.000
29 ago 202270,8471,1669,9970,5170,511.269.300
26 ago 202272,9872,9871,3871,4871,481.252.700
25 ago 202273,2573,2971,8972,6872,68660.600
24 ago 202273,1173,5272,7472,9772,97656.700
23 ago 202273,2373,4971,6972,9972,99971.600
22 ago 202274,3374,6972,9873,5973,591.036.100
19 ago 202273,4174,5973,0174,5474,54672.900
18 ago 202273,6874,0372,3773,6273,62929.300
17 ago 202274,4974,9773,7973,8673,86798.000
16 ago 202275,4876,0174,7474,9674,961.083.200
15 ago 202273,7575,4573,4075,2875,28848.600
12 ago 202273,9974,7573,6173,9973,991.264.500
11 ago 202273,8074,4973,3473,7673,761.235.400
10 ago 202274,5674,9573,2874,1374,131.291.700
09 ago 202273,5074,2273,2273,7373,73975.400
08 ago 202272,1674,1171,6574,0074,001.364.600
05 ago 202271,2972,5070,7672,1672,161.463.700
04 ago 202272,6373,1671,2771,9171,911.592.100
03 ago 202271,5673,6871,0572,5472,542.060.500
02 ago 202274,0074,1571,4372,5872,583.138.700
01 ago 202277,4378,3576,9377,4077,401.384.200
29 lug 202278,7378,7377,2677,6877,681.192.400
28 lug 202280,6180,9177,7678,8278,821.110.300
27 lug 202279,7680,8979,5680,6880,681.024.100
26 lug 202280,4581,0779,6579,8479,841.343.000
25 lug 202280,9081,2879,8580,6280,621.044.500
22 lug 202283,1383,3580,6580,9080,90935.800
21 lug 202283,0083,9282,3782,8682,861.273.500
20 lug 202281,6882,6781,4882,4982,492.089.200
19 lug 202279,9481,5579,6181,3681,361.892.300
18 lug 202280,3680,6878,5778,8678,861.444.400
15 lug 202279,6280,3478,2780,0380,036.471.300
14 lug 202279,2479,9977,6079,6379,631.458.900
*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...