Italia markets open in 2 hours 50 minutes

Incyte Corporation (INCY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,72+0,67 (+1,13%)
Alla chiusura: 04:00PM EST
59,72 0,00 (0,00%)
Dopo ore: 08:00PM EST
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
01 dic 202354,4254,6153,6254,0254,021.882.500
30 nov 202353,9354,5353,6354,3454,344.012.400
29 nov 202352,9253,6652,8053,3953,391.535.000
28 nov 202352,9252,9252,2052,7052,701.760.400
27 nov 202353,6453,6852,4152,8752,871.238.800
24 nov 202353,5853,7853,2153,7453,74430.700
22 nov 202353,5354,1053,2453,4053,401.110.900
21 nov 202353,2054,0052,8253,2353,231.489.300
20 nov 202354,4955,1854,2154,7154,711.512.200
17 nov 202354,4654,4953,7854,2754,272.990.900
16 nov 202355,1355,1753,5553,9953,991.748.800
15 nov 202354,4455,5054,3154,9854,981.953.400
14 nov 202353,6054,8153,3854,5754,571.938.400
13 nov 202352,0953,4152,0953,1253,121.593.300
10 nov 202352,7352,7351,4752,4452,441.552.900
09 nov 202354,2554,3752,3252,5252,521.567.500
08 nov 202354,8554,8553,4854,0654,061.886.500
07 nov 202354,3654,9254,0554,7254,721.365.400
06 nov 202355,2055,3654,3554,5754,571.375.500
03 nov 202354,2555,0054,0254,8554,852.001.800
02 nov 202354,2254,7653,5153,9753,971.295.100
01 nov 202354,0054,5952,8954,3754,372.239.900
31 ott 202351,9654,0850,2753,9353,933.744.800
30 ott 202352,6052,9951,3752,1652,163.300.300
27 ott 202354,2454,5452,3652,5452,541.495.400
26 ott 202354,1454,3953,5954,2754,271.769.600
25 ott 202354,4854,7053,4754,2554,251.385.100
24 ott 202355,3855,9054,6154,9554,951.669.300
23 ott 202355,1655,4054,5355,1055,101.426.400
20 ott 202355,6456,1354,9855,1355,132.138.800
19 ott 202356,3756,6455,4955,6455,641.699.400
18 ott 202357,0657,6956,6756,8256,821.351.200
17 ott 202357,5157,9256,9057,1957,191.166.200
16 ott 202357,9758,0657,3057,6357,631.207.300
13 ott 202356,4257,6356,4257,6157,611.248.300
12 ott 202356,9356,9356,0856,5756,571.334.100
11 ott 202357,5057,8056,7356,9656,961.357.300
10 ott 202356,9557,7456,7857,2457,241.505.300
*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...