INCY - Incyte Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202362,1962,7161,3261,6961,69755.349
26 mag 202362,8763,0062,3262,5862,581.347.500
25 mag 202363,6663,7362,4862,8762,871.716.400
24 mag 202364,8065,1364,2764,2864,281.423.500
23 mag 202364,3665,9664,3665,0865,081.844.300
22 mag 202363,9464,6863,4364,3964,391.341.200
19 mag 202363,8064,3363,3363,5763,571.905.600
18 mag 202364,5764,7563,0663,6363,631.352.500
17 mag 202364,6564,8063,5864,5564,551.188.100
16 mag 202365,7265,8164,6864,7064,701.246.000
15 mag 202365,5066,2465,3066,2066,201.429.700
12 mag 202364,2065,4164,1665,2865,281.283.100
11 mag 202364,1164,1963,4864,1764,171.488.400
10 mag 202364,9665,0163,8463,9263,921.914.700
09 mag 202365,3965,7164,6264,7764,771.583.200
08 mag 202366,5866,6965,4965,7965,791.239.900
05 mag 202366,7567,7265,6466,5666,561.626.600
04 mag 202367,3967,5066,0466,1966,192.439.000
03 mag 202369,6769,8367,9268,0468,042.474.300
02 mag 202368,0872,1668,0669,9669,964.536.500
01 mag 202374,6375,7474,4775,3475,341.908.300
28 apr 202373,6075,0373,1574,4174,411.278.700
27 apr 202373,6973,8472,5373,6573,651.405.200
26 apr 202373,0073,6172,2473,5373,531.209.800
25 apr 202375,3575,5272,9673,5573,551.606.300
24 apr 202374,5675,5474,4875,2575,251.606.600
21 apr 202374,1475,1073,7074,5974,596.704.000
20 apr 202373,6474,2873,1373,8573,851.383.600
19 apr 202373,6773,8372,6673,8173,811.444.400
18 apr 202374,8874,9872,6073,8073,801.411.300
17 apr 202375,0375,0874,2375,0075,001.524.300
14 apr 202375,1275,2873,9174,5074,501.047.600
13 apr 202374,0575,5173,9975,3375,331.000.900
12 apr 202374,3175,0773,5473,9473,94937.100
11 apr 202374,2374,5373,6574,1774,171.070.800
10 apr 202373,4874,6672,9973,9373,931.457.000
06 apr 202374,1076,0473,8775,5175,511.632.600
05 apr 202372,8874,0872,6873,7873,781.508.300
04 apr 202372,4872,8472,1872,6572,651.213.700
03 apr 202372,0972,8371,9772,6672,661.173.000
31 mar 202371,1772,3770,9672,2772,271.960.900
30 mar 202371,3971,4870,8471,0471,04912.600
29 mar 202370,7371,2270,5171,1471,14953.600
28 mar 202370,8171,3370,0370,3170,311.106.700
27 mar 202370,5871,4270,3570,8170,811.425.600
24 mar 202370,7471,7467,8370,2370,233.459.500
23 mar 202372,4272,8371,6972,2672,262.088.200
22 mar 202373,5273,8672,2272,2672,261.337.500
21 mar 202374,3274,5773,0873,4973,491.064.300
20 mar 202373,5374,5172,9674,2274,221.197.500
17 mar 202373,9774,0172,8173,6273,622.857.500
16 mar 202372,3274,0472,3273,9773,971.336.600
15 mar 202373,5673,5672,0072,4772,471.502.800
14 mar 202373,3174,0972,9874,0074,001.269.200
13 mar 202372,2774,5472,1873,1873,181.351.600
10 mar 202372,7573,5171,4972,0172,011.514.300
09 mar 202373,9674,2172,4672,8672,86956.200
08 mar 202374,2174,3273,6073,7973,79888.800
07 mar 202375,8975,8974,1274,3874,381.210.900
06 mar 202375,8076,2475,1175,8575,851.811.400
03 mar 202377,3977,7476,7877,5677,561.270.200
02 mar 202377,5877,5876,9577,3177,311.167.100
01 mar 202377,0178,0276,8577,8377,831.459.600
28 feb 202376,5477,2776,0076,9876,981.974.900
27 feb 202377,1877,6576,4776,6176,611.099.900
24 feb 202377,4377,5476,7077,0277,021.408.600
23 feb 202378,3078,6277,3577,6677,66980.300
22 feb 202378,6878,9178,1678,5178,511.165.900
21 feb 202378,9379,5878,1778,4978,491.439.500
17 feb 202378,0779,3277,8179,0079,003.142.400
16 feb 202379,4879,7178,2078,2478,241.135.200
15 feb 202379,0079,3878,2779,3579,351.083.400
14 feb 202380,2080,2278,9179,3679,361.244.600
13 feb 202379,2280,1379,0680,0880,081.380.100
10 feb 202381,0081,0879,0979,2679,262.258.300
09 feb 202380,8081,4980,2881,2481,241.690.500
08 feb 202380,9681,1479,4580,5080,502.357.200
07 feb 202383,5083,7579,0880,9680,964.166.700
06 feb 202383,6184,8482,7384,3684,362.230.600
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
*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...