Italia markets closed

Incyte Corporation (INCY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,44-1,25 (-1,99%)
Alla chiusura: 04:00PM EDT
61,44 0,00 (0,00%)
Dopo ore: 04:38PM EDT
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202462,6564,3061,1961,4461,444.952.964
17 giu 202461,7662,8361,4862,6962,696.287.100
14 giu 202462,2863,0861,4262,1162,114.892.000
13 giu 202459,9862,9659,9662,6962,696.474.000
12 giu 202459,5960,6659,3759,9459,946.112.000
11 giu 202459,4159,6657,9759,4859,489.175.700
10 giu 202459,0159,4858,9159,4059,4010.171.000
07 giu 202458,1459,2458,0259,1659,168.706.300
06 giu 202458,9159,2758,1958,4158,417.860.200
05 giu 202458,6059,1057,9559,0359,037.494.700
04 giu 202458,6759,3258,5258,5758,576.497.700
03 giu 202457,5659,0757,5658,8058,807.764.700
31 mag 202457,3657,9857,3057,7957,795.049.800
30 mag 202457,0557,5656,8057,3057,302.254.700
29 mag 202456,8757,3056,4156,9256,924.190.500
28 mag 202457,2557,5056,6257,2557,252.276.700
24 mag 202457,5657,7857,1957,3157,311.966.900
23 mag 202457,8758,1957,2857,4557,452.206.000
22 mag 202457,3858,3857,3458,2058,202.667.100
21 mag 202457,1157,5156,9357,4057,401.826.200
20 mag 202457,2157,3756,9957,1957,191.977.900
17 mag 202456,8357,2556,4057,1057,101.618.300
16 mag 202456,8657,3856,3756,8656,863.042.700
15 mag 202457,4357,4456,7857,0557,053.395.200
14 mag 202457,6058,1156,8557,0557,052.735.000
13 mag 202457,0058,9356,6257,6057,607.237.400
10 mag 202453,3953,6752,8153,0653,061.505.300
09 mag 202453,7653,9453,1053,5053,501.428.500
08 mag 202454,3754,4953,2353,5153,512.208.600
07 mag 202454,5054,9253,9654,3754,371.901.300
06 mag 202453,7954,1953,4554,0854,082.016.500
03 mag 202453,7053,8752,7353,7653,761.407.400
02 mag 202453,0253,4652,2853,0953,092.020.500
01 mag 202451,8753,9851,7552,9452,943.577.700
30 apr 202450,4053,8450,3552,0552,054.773.200
29 apr 202451,7553,2751,7152,5652,563.081.700
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
*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...