Italia markets closed

Incyte Corporation (INCY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
76,21+0,32 (+0,42%)
Al 01:08PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 202275,4476,3574,8076,2176,21453.828
29 giu 202275,7076,1475,2175,8975,89709.600
28 giu 202277,3277,6375,0375,6375,63974.200
27 giu 202277,9178,1876,6477,3677,361.309.800
24 giu 202275,3378,3075,2378,1978,192.298.000
23 giu 202274,1974,9873,7574,7874,78855.400
22 giu 202272,5174,3772,0773,7573,751.218.500
21 giu 202272,1573,3671,7473,1473,141.494.800
17 giu 202268,5372,0267,9071,2771,273.287.900
16 giu 202267,0668,2466,1268,0468,041.434.900
15 giu 202266,3569,1266,3568,5568,551.533.100
14 giu 202267,5067,7865,0766,1866,182.168.300
13 giu 202269,0369,4567,5167,7567,751.299.200
10 giu 202271,6372,0270,3470,4070,401.339.200
09 giu 202274,6774,8572,7472,7872,78854.800
08 giu 202275,0075,8574,7074,9974,99699.900
07 giu 202273,6975,0473,6274,9174,911.023.400
06 giu 202274,8274,8273,1973,8973,891.080.200
03 giu 202274,3774,7773,5473,9673,961.602.400
02 giu 202274,6874,8772,3274,6374,631.346.400
01 giu 202276,2276,4774,3874,9874,981.319.500
31 mag 202276,9577,1574,9875,8975,892.997.400
27 mag 202276,4577,3475,8077,1977,191.174.200
26 mag 202276,8977,6275,8576,0276,02845.900
25 mag 202275,3876,7774,7176,5176,51955.400
24 mag 202276,6676,9174,8875,1175,111.043.100
23 mag 202275,2077,2774,7876,9176,911.012.600
20 mag 202275,0375,1472,8274,8874,881.291.300
19 mag 202273,3474,8372,4974,3474,341.417.600
18 mag 202274,7875,0673,1273,3973,391.587.400
17 mag 202275,2475,8974,2175,5175,511.283.300
16 mag 202274,6275,0073,7774,5174,511.272.900
13 mag 202275,8776,6274,4974,9074,901.127.000
12 mag 202273,3775,5373,0575,5175,511.408.700
11 mag 202275,7576,6273,7973,9173,911.125.400
10 mag 202274,0276,3473,6276,1476,141.897.500
09 mag 202274,1274,7372,3572,6572,651.864.800
06 mag 202276,5677,1274,4475,2075,201.145.200
05 mag 202280,4880,5576,4377,2877,281.214.400
04 mag 202277,4780,7976,8580,7280,721.999.000
03 mag 202276,1279,2175,8077,1877,181.931.500
02 mag 202274,6876,1974,1276,0576,051.834.800
29 apr 202275,0776,7474,7274,9674,961.549.400
28 apr 202274,7275,8073,3775,4075,401.060.500
27 apr 202274,1375,0773,7274,4374,43914.000
26 apr 202276,0776,6374,1174,1574,15925.200
25 apr 202276,4176,8175,1776,5676,561.190.200
22 apr 202276,5577,3276,0876,5876,58933.100
21 apr 202279,0179,0176,6376,8676,861.382.000
20 apr 202279,7279,7278,0578,7178,711.165.800
19 apr 202279,9680,3079,1579,4779,47956.900
18 apr 202281,6981,7080,0580,3380,331.007.100
14 apr 202281,5682,8580,9581,7481,744.005.800
13 apr 202280,0682,1179,8081,9981,991.752.800
12 apr 202281,0181,0279,3580,0780,071.824.700
11 apr 202282,5082,9980,8180,9580,951.417.400
08 apr 202282,4384,8681,9083,1883,182.147.700
07 apr 202281,8383,5181,6782,1882,181.382.000
06 apr 202280,3282,0980,1481,8781,871.505.600
05 apr 202280,9182,2580,6280,7080,701.327.900
04 apr 202280,5181,6980,1180,9180,911.658.600
01 apr 202279,7380,7979,5279,9479,941.474.100
31 mar 202279,6680,0179,1479,4279,421.221.900
30 mar 202279,7580,2679,1879,6779,671.142.500
29 mar 202278,9180,0478,9179,7179,711.434.300
28 mar 202278,4179,1478,2578,9578,951.207.100
25 mar 202278,4578,6877,8678,4678,461.034.100
24 mar 202277,5378,8877,2678,1978,191.275.300
23 mar 202278,0878,1477,0777,1077,101.180.800
22 mar 202276,5678,2575,8278,0578,051.804.000
21 mar 202275,4476,7675,1976,5876,581.741.100
18 mar 202274,3575,3873,7675,2075,202.734.900
17 mar 202274,6175,3874,0474,3574,351.266.400
16 mar 202275,0875,2373,2274,6074,602.292.100
15 mar 202272,3773,4672,0173,3173,311.382.200
14 mar 202273,7274,3571,8672,1972,191.208.900
11 mar 202274,5176,0373,7473,9473,941.321.900
10 mar 202271,4973,6271,4673,4773,472.227.900
09 mar 202271,6972,3171,2172,0172,011.071.500
08 mar 202269,8772,5969,7471,1571,151.079.900
07 mar 202269,9371,4069,7170,6270,621.238.300
04 mar 202268,7970,7868,6070,0570,05877.100
03 mar 202269,8169,8768,5169,4669,461.247.000
02 mar 202268,6069,9768,0469,5869,58948.200
01 mar 202268,1069,5367,7068,7068,701.292.900
28 feb 202267,9268,4967,1968,3068,301.378.100
25 feb 202267,5669,3067,0968,4268,421.344.600
24 feb 202267,1467,9566,2267,8467,841.534.100
23 feb 202268,7669,3467,8267,9967,991.478.900
22 feb 202268,0868,8267,7768,1768,171.438.200
18 feb 202267,9970,0767,7468,5368,532.273.500
17 feb 202267,3468,7166,9767,8367,832.953.500
16 feb 202267,4068,1266,9367,8367,831.498.300
15 feb 202266,7868,2066,5167,5067,501.834.300
14 feb 202266,4866,6265,6066,0266,022.284.000
11 feb 202267,2467,9766,5066,7666,761.577.900
10 feb 202267,2867,9966,4166,9066,903.147.800
09 feb 202266,8469,8966,6168,2868,283.234.300
08 feb 202270,6372,7367,9070,0770,073.279.700
07 feb 202272,7073,8972,6573,3573,351.465.100
*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...