Italia markets open in 9 hours

Incyte Corporation (INCY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,36+0,75 (+0,90%)
Alla chiusura: 04:00PM EST
84,36 0,00 (0,00%)
Dopo ore: 05:10PM EST
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 202383,6184,8482,8184,3684,362.194.354
03 feb 202384,6985,2083,3883,6183,611.434.300
02 feb 202385,3085,5983,5484,4984,491.649.900
01 feb 202384,8085,8584,5385,6085,601.077.300
31 gen 202384,0686,0584,0285,1485,142.113.200
30 gen 202385,4085,7383,5083,6583,651.808.600
27 gen 202385,7686,0885,4285,7085,70931.500
26 gen 202385,0086,2984,3786,0186,011.560.700
25 gen 202383,5784,9983,4484,9784,971.103.800
24 gen 202383,4884,0083,0783,6483,641.304.100
23 gen 202383,3683,7982,8983,4883,48974.100
20 gen 202383,9784,1382,8183,2083,201.960.300
19 gen 202382,3083,9382,1783,8883,881.522.800
18 gen 202381,0982,4480,8782,2782,271.347.900
17 gen 202380,6881,9280,6881,2681,261.883.600
13 gen 202380,1981,6980,1980,8380,831.080.900
12 gen 202379,6780,9078,8980,4580,453.823.500
11 gen 202379,5280,0278,2879,6879,681.866.900
10 gen 202378,9080,5278,8679,5579,551.687.400
09 gen 202380,8981,1978,7178,8278,822.276.600
06 gen 202381,0081,1680,2180,8780,872.778.700
05 gen 202378,5880,8378,3080,1680,164.437.300
04 gen 202380,1380,5178,8379,0879,081.889.500
03 gen 202380,1780,9779,1579,5579,551.456.900
30 dic 202279,2580,4078,8780,3280,32697.900
29 dic 202279,5980,2279,2279,4879,48662.900
28 dic 202279,6680,2879,1979,4479,44924.600
27 dic 202281,4981,6879,4479,5979,59730.600
23 dic 202280,8281,4180,4681,3681,361.262.800
22 dic 202280,3481,1579,9481,1281,12631.000
21 dic 202281,3681,7680,2580,5280,521.150.800
20 dic 202280,4681,2780,2781,0781,071.723.000
19 dic 202281,6282,3880,1380,5980,591.665.500
16 dic 202281,7082,4281,0882,0382,033.162.900
15 dic 202281,9882,5281,7782,2382,231.051.800
14 dic 202282,6883,0281,8082,6782,671.148.600
13 dic 202282,8583,4582,6382,9182,911.182.100
12 dic 202282,4682,5381,6582,3682,361.077.400
09 dic 202284,1584,4982,2582,3482,341.462.400
08 dic 202284,2184,5883,5284,1184,111.019.800
07 dic 202282,5784,1382,3284,0384,031.145.400
06 dic 202284,0284,1682,2482,5482,542.024.000
05 dic 202282,7784,5782,6084,0884,082.245.200
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
*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...