Italia markets open in 2 hours 30 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.940,44 +311,96 (+0,83%) EUR/USD
1,0725 -0,0008 (-0,08%) Bitcoin EUR
60.039,02 +168,65 (+0,28%) CMC Crypto 200
1.386,87 +4,30 (+0,31%)
INVO Bioscience, Inc. (INVO)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 1,1500 | 1,1500 | 0,8900 | 0,9800 | 0,9800 | 604.500 |
| 24 apr 2024 | 1,2500 | 1,2800 | 1,1300 | 1,1700 | 1,1700 | 457.100 |
| 23 apr 2024 | 1,2000 | 1,4600 | 1,2000 | 1,3000 | 1,3000 | 610.700 |
| 22 apr 2024 | 1,3100 | 1,3700 | 1,1800 | 1,2400 | 1,2400 | 917.900 |
| 19 apr 2024 | 1,4000 | 1,4700 | 1,3000 | 1,3700 | 1,3700 | 1.372.800 |
| 18 apr 2024 | 1,5900 | 1,7100 | 1,3300 | 1,5200 | 1,5200 | 5.048.000 |
| 17 apr 2024 | 2,0100 | 3,5000 | 1,7000 | 1,8200 | 1,8200 | 226.638.800 |
| 16 apr 2024 | 0,8200 | 0,8200 | 0,7000 | 0,7600 | 0,7600 | 3.854.100 |
| 15 apr 2024 | 0,7700 | 0,8150 | 0,7500 | 0,7670 | 0,7670 | 24.400 |
| 12 apr 2024 | 0,9400 | 0,9400 | 0,7800 | 0,8150 | 0,8150 | 48.900 |
| 11 apr 2024 | 0,8200 | 0,9400 | 0,8200 | 0,9400 | 0,9400 | 19.100 |
| 10 apr 2024 | 0,8560 | 0,8700 | 0,7920 | 0,7920 | 0,7920 | 15.400 |
| 09 apr 2024 | 0,8460 | 0,8540 | 0,7800 | 0,8290 | 0,8290 | 12.600 |
| 08 apr 2024 | 0,8200 | 0,8710 | 0,7410 | 0,8580 | 0,8580 | 25.000 |
| 05 apr 2024 | 0,8310 | 0,8700 | 0,8210 | 0,8550 | 0,8550 | 16.100 |
| 04 apr 2024 | 0,9000 | 0,9200 | 0,8280 | 0,8700 | 0,8700 | 37.800 |
| 03 apr 2024 | 0,9700 | 1,1300 | 0,8700 | 0,9200 | 0,9200 | 61.200 |
| 02 apr 2024 | 1,0100 | 1,0900 | 0,9200 | 0,9200 | 0,9200 | 54.200 |
| 01 apr 2024 | 1,0700 | 1,1100 | 1,0100 | 1,0100 | 1,0100 | 42.200 |
| 28 mar 2024 | 1,1700 | 1,1700 | 1,1080 | 1,1300 | 1,1300 | 14.300 |
| 27 mar 2024 | 1,0100 | 1,1370 | 1,0100 | 1,1000 | 1,1000 | 18.600 |
| 26 mar 2024 | 1,1700 | 1,1800 | 1,0100 | 1,0100 | 1,0100 | 16.500 |
| 25 mar 2024 | 1,1300 | 1,1900 | 1,1000 | 1,1400 | 1,1400 | 40.100 |
| 22 mar 2024 | 1,1700 | 1,1700 | 1,1140 | 1,1300 | 1,1300 | 8.900 |
| 21 mar 2024 | 1,0500 | 1,2400 | 1,0500 | 1,1000 | 1,1000 | 29.100 |
| 20 mar 2024 | 1,0550 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 7.500 |
| 19 mar 2024 | 1,0200 | 1,0900 | 1,0200 | 1,0200 | 1,0200 | 10.000 |
| 18 mar 2024 | 1,0300 | 1,0800 | 1,0200 | 1,0200 | 1,0200 | 9.400 |
| 15 mar 2024 | 1,0000 | 1,0900 | 1,0000 | 1,0300 | 1,0300 | 17.800 |
| 14 mar 2024 | 1,0900 | 1,0900 | 1,0510 | 1,0800 | 1,0800 | 4.600 |
| 13 mar 2024 | 1,0900 | 1,0900 | 1,0270 | 1,0600 | 1,0600 | 18.600 |
| 12 mar 2024 | 1,1000 | 1,1270 | 1,0900 | 1,0900 | 1,0900 | 12.800 |
| 11 mar 2024 | 1,2200 | 1,2480 | 1,1200 | 1,1200 | 1,1200 | 13.700 |
| 08 mar 2024 | 1,1600 | 1,2600 | 1,1300 | 1,2100 | 1,2100 | 15.200 |
| 07 mar 2024 | 1,1500 | 1,1700 | 1,0700 | 1,1310 | 1,1310 | 14.300 |
| 06 mar 2024 | 1,1530 | 1,2080 | 1,1500 | 1,1600 | 1,1600 | 36.100 |
| 05 mar 2024 | 1,2800 | 1,2800 | 1,0900 | 1,1700 | 1,1700 | 46.900 |
| 04 mar 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2600 | 1,2600 | 34.000 |
| 01 mar 2024 | 1,1900 | 1,2200 | 1,1600 | 1,2100 | 1,2100 | 26.100 |
| 29 feb 2024 | 1,1900 | 1,1900 | 1,1060 | 1,1500 | 1,1500 | 32.600 |
| 28 feb 2024 | 1,1200 | 1,1200 | 1,0800 | 1,0900 | 1,0900 | 13.700 |
| 27 feb 2024 | 1,1600 | 1,1600 | 1,0700 | 1,1500 | 1,1500 | 41.300 |
| 26 feb 2024 | 1,0600 | 1,1500 | 1,0400 | 1,1400 | 1,1400 | 39.700 |
| 23 feb 2024 | 0,9200 | 1,0200 | 0,8990 | 1,0100 | 1,0100 | 20.600 |
| 22 feb 2024 | 0,9060 | 0,9500 | 0,9000 | 0,9200 | 0,9200 | 11.300 |
| 21 feb 2024 | 0,9600 | 1,0500 | 0,9000 | 0,9000 | 0,9000 | 37.600 |
| 20 feb 2024 | 0,8800 | 0,9500 | 0,8800 | 0,9400 | 0,9400 | 20.000 |
| 16 feb 2024 | 0,8100 | 0,9000 | 0,8100 | 0,8780 | 0,8780 | 18.300 |
| 15 feb 2024 | 0,8320 | 0,9000 | 0,8100 | 0,8100 | 0,8100 | 16.000 |
| 14 feb 2024 | 0,8700 | 0,8700 | 0,8500 | 0,8500 | 0,8500 | 12.900 |
| 13 feb 2024 | 0,9410 | 0,9410 | 0,8700 | 0,8700 | 0,8700 | 8.900 |
| 12 feb 2024 | 0,9400 | 0,9400 | 0,9000 | 0,9000 | 0,9000 | 25.000 |
| 09 feb 2024 | 0,9200 | 0,9400 | 0,9100 | 0,9200 | 0,9200 | 35.800 |
| 08 feb 2024 | 0,9250 | 0,9250 | 0,9000 | 0,9210 | 0,9210 | 15.500 |
| 07 feb 2024 | 0,9160 | 0,9400 | 0,9000 | 0,9250 | 0,9250 | 8.500 |
| 06 feb 2024 | 0,9000 | 0,9510 | 0,9000 | 0,9150 | 0,9150 | 37.700 |
| 05 feb 2024 | 0,9610 | 0,9610 | 0,9000 | 0,9110 | 0,9110 | 22.600 |
| 02 feb 2024 | 0,9980 | 0,9980 | 0,9600 | 0,9610 | 0,9610 | 12.900 |
| 01 feb 2024 | 0,9700 | 1,0300 | 0,9500 | 1,0000 | 1,0000 | 23.600 |
| 31 gen 2024 | 1,0700 | 1,0700 | 1,0000 | 1,0000 | 1,0000 | 42.700 |
| 30 gen 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 7.500 |
| 29 gen 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 6.900 |
| 26 gen 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0400 | 1,0400 | 19.000 |
| 25 gen 2024 | 1,0500 | 1,0900 | 1,0200 | 1,0600 | 1,0600 | 21.600 |
| 24 gen 2024 | 1,1000 | 1,1100 | 1,0100 | 1,0300 | 1,0300 | 32.500 |
| 23 gen 2024 | 1,0700 | 1,1700 | 1,0520 | 1,1000 | 1,1000 | 87.500 |
| 22 gen 2024 | 1,0500 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 18.200 |
| 19 gen 2024 | 1,0600 | 1,1000 | 1,0310 | 1,0500 | 1,0500 | 30.700 |
| 18 gen 2024 | 1,1300 | 1,1300 | 1,0410 | 1,0900 | 1,0900 | 30.100 |
| 17 gen 2024 | 1,1100 | 1,2300 | 1,0520 | 1,1800 | 1,1800 | 116.700 |
| 16 gen 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 10.700 |
| 12 gen 2024 | 1,0500 | 1,0970 | 1,0400 | 1,0500 | 1,0500 | 25.700 |
| 11 gen 2024 | 1,1200 | 1,1700 | 1,0200 | 1,0400 | 1,0400 | 80.800 |
| 10 gen 2024 | 1,2100 | 1,2100 | 1,0800 | 1,1000 | 1,1000 | 78.300 |
| 09 gen 2024 | 1,2500 | 1,2600 | 1,1600 | 1,1600 | 1,1600 | 25.900 |
| 08 gen 2024 | 1,2500 | 1,2700 | 1,2200 | 1,2400 | 1,2400 | 27.400 |
| 05 gen 2024 | 1,2000 | 1,2880 | 1,1900 | 1,2200 | 1,2200 | 26.600 |
| 04 gen 2024 | 1,2600 | 1,3200 | 1,1800 | 1,2200 | 1,2200 | 53.300 |
| 03 gen 2024 | 1,2800 | 1,2800 | 1,1600 | 1,2600 | 1,2600 | 45.700 |
| 02 gen 2024 | 1,3400 | 1,3500 | 1,2000 | 1,2800 | 1,2800 | 22.600 |
| 29 dic 2023 | 1,4000 | 1,4300 | 1,3400 | 1,3500 | 1,3500 | 64.600 |
| 28 dic 2023 | 1,3600 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | 23.400 |
| 27 dic 2023 | 1,4100 | 1,4250 | 1,3500 | 1,3600 | 1,3600 | 45.100 |
| 26 dic 2023 | 1,2500 | 1,4500 | 1,2500 | 1,4400 | 1,4400 | 217.300 |
| 22 dic 2023 | 1,1700 | 1,2400 | 1,1400 | 1,2300 | 1,2300 | 32.800 |
| 21 dic 2023 | 1,1300 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 24.100 |
| 20 dic 2023 | 1,1400 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 30.000 |
| 19 dic 2023 | 1,1800 | 1,1800 | 1,1200 | 1,1700 | 1,1700 | 44.000 |
| 18 dic 2023 | 1,2100 | 1,2560 | 1,1000 | 1,1200 | 1,1200 | 76.500 |
| 15 dic 2023 | 1,2400 | 1,2800 | 1,1600 | 1,2300 | 1,2300 | 49.300 |
| 14 dic 2023 | 1,2000 | 1,3100 | 1,2000 | 1,2700 | 1,2700 | 87.700 |
| 13 dic 2023 | 1,2500 | 1,2600 | 1,1000 | 1,2000 | 1,2000 | 116.500 |
| 12 dic 2023 | 1,3300 | 1,3800 | 1,2500 | 1,2700 | 1,2700 | 70.000 |
| 11 dic 2023 | 1,3700 | 1,4340 | 1,3600 | 1,3900 | 1,3900 | 47.600 |
| 08 dic 2023 | 1,4500 | 1,4710 | 1,3300 | 1,4300 | 1,4300 | 151.800 |
| 07 dic 2023 | 1,6400 | 1,6990 | 1,4600 | 1,4900 | 1,4900 | 251.700 |
| 06 dic 2023 | 1,6100 | 1,7000 | 1,5900 | 1,6400 | 1,6400 | 150.300 |
| 05 dic 2023 | 1,7600 | 1,7900 | 1,5430 | 1,5900 | 1,5900 | 210.400 |
| 04 dic 2023 | 1,9000 | 1,9060 | 1,7400 | 1,7700 | 1,7700 | 216.600 |
| 01 dic 2023 | 1,8900 | 2,1000 | 1,8100 | 1,9000 | 1,9000 | 353.200 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.