Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.198,85 +720,18 (+1,23%)
Kodiak Sciences Inc. (KOD)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,8500 | 4,0600 | 3,7300 | 3,7700 | 3,7700 | 303.888 |
| 02 mag 2024 | 3,5900 | 3,7100 | 3,4700 | 3,7000 | 3,7000 | 243.800 |
| 01 mag 2024 | 3,2400 | 3,6200 | 3,2200 | 3,5300 | 3,5300 | 507.200 |
| 30 apr 2024 | 3,3100 | 3,3400 | 3,2000 | 3,2100 | 3,2100 | 272.600 |
| 29 apr 2024 | 3,3000 | 3,4800 | 3,2600 | 3,3700 | 3,3700 | 314.200 |
| 26 apr 2024 | 3,2000 | 3,3700 | 3,1700 | 3,2800 | 3,2800 | 252.100 |
| 25 apr 2024 | 3,3000 | 3,3000 | 3,1700 | 3,1900 | 3,1900 | 322.000 |
| 24 apr 2024 | 3,3300 | 3,4600 | 3,2600 | 3,3800 | 3,3800 | 455.000 |
| 23 apr 2024 | 3,4300 | 3,5600 | 3,3300 | 3,3300 | 3,3300 | 327.700 |
| 22 apr 2024 | 3,4200 | 3,5100 | 3,2900 | 3,4200 | 3,4200 | 314.300 |
| 19 apr 2024 | 3,4700 | 3,5600 | 3,3000 | 3,3600 | 3,3600 | 602.000 |
| 18 apr 2024 | 3,5800 | 3,6500 | 3,4500 | 3,4700 | 3,4700 | 566.600 |
| 17 apr 2024 | 3,9300 | 3,9300 | 3,5800 | 3,6000 | 3,6000 | 607.700 |
| 16 apr 2024 | 3,8400 | 3,9500 | 3,6800 | 3,8900 | 3,8900 | 372.200 |
| 15 apr 2024 | 4,4500 | 4,4500 | 3,8500 | 3,8700 | 3,8700 | 583.700 |
| 12 apr 2024 | 4,4200 | 4,4800 | 4,3200 | 4,4100 | 4,4100 | 577.000 |
| 11 apr 2024 | 4,5300 | 4,6400 | 4,3700 | 4,4600 | 4,4600 | 524.500 |
| 10 apr 2024 | 4,2700 | 4,5300 | 4,2500 | 4,4800 | 4,4800 | 551.400 |
| 09 apr 2024 | 4,3100 | 4,5100 | 4,2500 | 4,4700 | 4,4700 | 403.200 |
| 08 apr 2024 | 4,1000 | 4,3400 | 4,0300 | 4,2900 | 4,2900 | 872.700 |
| 05 apr 2024 | 4,1600 | 4,2600 | 3,9600 | 4,1200 | 4,1200 | 597.700 |
| 04 apr 2024 | 4,3900 | 4,5000 | 4,0700 | 4,0800 | 4,0800 | 764.500 |
| 03 apr 2024 | 4,2500 | 4,4800 | 4,2000 | 4,2700 | 4,2700 | 953.500 |
| 02 apr 2024 | 4,4400 | 4,5300 | 4,1800 | 4,3300 | 4,3300 | 1.039.200 |
| 01 apr 2024 | 5,3900 | 5,3900 | 4,4300 | 4,4500 | 4,4500 | 1.831.400 |
| 28 mar 2024 | 6,8100 | 6,8800 | 5,1300 | 5,2600 | 5,2600 | 3.500.000 |
| 27 mar 2024 | 7,1600 | 7,7700 | 7,0900 | 7,4500 | 7,4500 | 2.883.800 |
| 26 mar 2024 | 6,2300 | 7,1700 | 6,2000 | 7,1000 | 7,1000 | 2.158.100 |
| 25 mar 2024 | 6,2300 | 6,6300 | 6,0400 | 6,1200 | 6,1200 | 1.167.800 |
| 22 mar 2024 | 5,9600 | 6,5100 | 5,7400 | 6,2500 | 6,2500 | 1.611.500 |
| 21 mar 2024 | 5,9000 | 6,0000 | 5,4900 | 5,7600 | 5,7600 | 1.104.100 |
| 20 mar 2024 | 5,3000 | 5,9000 | 4,9200 | 5,7800 | 5,7800 | 1.192.500 |
| 19 mar 2024 | 5,5900 | 5,8300 | 5,3100 | 5,3500 | 5,3500 | 1.614.200 |
| 18 mar 2024 | 5,9300 | 6,0000 | 5,5800 | 5,6700 | 5,6700 | 903.800 |
| 15 mar 2024 | 5,7900 | 5,8800 | 5,5100 | 5,8600 | 5,8600 | 789.200 |
| 14 mar 2024 | 6,2900 | 6,3300 | 5,5600 | 5,6300 | 5,6300 | 633.000 |
| 13 mar 2024 | 5,9200 | 6,3400 | 5,8300 | 6,3200 | 6,3200 | 474.500 |
| 12 mar 2024 | 5,9000 | 6,0500 | 5,6700 | 5,9300 | 5,9300 | 495.500 |
| 11 mar 2024 | 6,1800 | 6,3200 | 5,8300 | 5,9000 | 5,9000 | 528.600 |
| 08 mar 2024 | 6,2400 | 6,5900 | 6,1100 | 6,1800 | 6,1800 | 594.100 |
| 07 mar 2024 | 5,9600 | 6,2300 | 5,7300 | 6,2100 | 6,2100 | 585.700 |
| 06 mar 2024 | 5,9000 | 6,1900 | 5,6900 | 5,9100 | 5,9100 | 774.900 |
| 05 mar 2024 | 5,9000 | 6,4900 | 5,8200 | 5,8700 | 5,8700 | 932.100 |
| 04 mar 2024 | 6,1200 | 6,1200 | 5,3900 | 5,9500 | 5,9500 | 859.900 |
| 01 mar 2024 | 6,0300 | 6,2600 | 5,9200 | 6,0100 | 6,0100 | 509.000 |
| 29 feb 2024 | 5,8900 | 6,2100 | 5,8900 | 6,0100 | 6,0100 | 506.400 |
| 28 feb 2024 | 6,0600 | 6,2000 | 5,7900 | 5,8500 | 5,8500 | 528.200 |
| 27 feb 2024 | 6,0000 | 6,2700 | 5,8100 | 6,1400 | 6,1400 | 764.000 |
| 26 feb 2024 | 5,3000 | 6,0000 | 5,3000 | 5,9600 | 5,9600 | 685.200 |
| 23 feb 2024 | 5,3000 | 5,5800 | 5,1600 | 5,3000 | 5,3000 | 529.200 |
| 22 feb 2024 | 5,2500 | 5,3600 | 5,0300 | 5,2700 | 5,2700 | 570.100 |
| 21 feb 2024 | 5,3800 | 5,4600 | 4,9900 | 5,2100 | 5,2100 | 558.100 |
| 20 feb 2024 | 5,4000 | 5,5500 | 5,1900 | 5,4100 | 5,4100 | 515.500 |
| 16 feb 2024 | 5,2800 | 5,6500 | 5,2100 | 5,4100 | 5,4100 | 711.800 |
| 15 feb 2024 | 4,9700 | 5,4400 | 4,8600 | 5,4200 | 5,4200 | 709.400 |
| 14 feb 2024 | 4,8600 | 5,1100 | 4,8100 | 4,8500 | 4,8500 | 557.100 |
| 13 feb 2024 | 5,1200 | 5,1500 | 4,7300 | 4,8500 | 4,8500 | 738.700 |
| 12 feb 2024 | 5,4000 | 5,6300 | 5,1200 | 5,4100 | 5,4100 | 1.449.000 |
| 09 feb 2024 | 5,3600 | 5,4400 | 5,0000 | 5,3800 | 5,3800 | 701.800 |
| 08 feb 2024 | 4,7100 | 5,2700 | 4,6700 | 5,2700 | 5,2700 | 944.500 |
| 07 feb 2024 | 4,8800 | 4,8800 | 4,4400 | 4,7100 | 4,7100 | 655.400 |
| 06 feb 2024 | 4,1900 | 4,8300 | 4,1100 | 4,7900 | 4,7900 | 1.382.800 |
| 05 feb 2024 | 3,9600 | 4,2100 | 3,6900 | 4,1900 | 4,1900 | 898.000 |
| 02 feb 2024 | 4,3500 | 4,4000 | 3,8600 | 4,0300 | 4,0300 | 1.075.400 |
| 01 feb 2024 | 4,0900 | 4,4700 | 4,0400 | 4,3900 | 4,3900 | 1.455.900 |
| 31 gen 2024 | 4,3500 | 4,3600 | 3,9500 | 4,0100 | 4,0100 | 569.900 |
| 30 gen 2024 | 4,7300 | 4,7500 | 4,3400 | 4,3700 | 4,3700 | 649.500 |
| 29 gen 2024 | 5,0200 | 5,0200 | 4,5500 | 4,7800 | 4,7800 | 868.100 |
| 26 gen 2024 | 4,8300 | 5,0700 | 4,6200 | 4,9800 | 4,9800 | 1.381.800 |
| 25 gen 2024 | 3,8000 | 5,1100 | 3,8000 | 4,8100 | 4,8100 | 3.491.600 |
| 24 gen 2024 | 3,6800 | 3,8700 | 3,5500 | 3,7400 | 3,7400 | 624.800 |
| 23 gen 2024 | 3,3400 | 3,6800 | 3,3400 | 3,6100 | 3,6100 | 838.000 |
| 22 gen 2024 | 3,1500 | 3,3000 | 3,0800 | 3,2700 | 3,2700 | 309.100 |
| 19 gen 2024 | 3,0900 | 3,1300 | 3,0000 | 3,1200 | 3,1200 | 479.200 |
| 18 gen 2024 | 3,2700 | 3,2700 | 3,0300 | 3,0700 | 3,0700 | 324.000 |
| 17 gen 2024 | 3,2300 | 3,2800 | 3,1500 | 3,2500 | 3,2500 | 264.400 |
| 16 gen 2024 | 3,3100 | 3,4000 | 3,1800 | 3,3100 | 3,3100 | 447.100 |
| 12 gen 2024 | 3,3000 | 3,6800 | 3,2800 | 3,3000 | 3,3000 | 639.200 |
| 11 gen 2024 | 3,3100 | 3,5700 | 3,1000 | 3,2500 | 3,2500 | 917.100 |
| 10 gen 2024 | 3,2800 | 3,2800 | 3,0500 | 3,1900 | 3,1900 | 660.600 |
| 09 gen 2024 | 2,9700 | 3,2400 | 2,9500 | 3,1600 | 3,1600 | 368.600 |
| 08 gen 2024 | 3,0000 | 3,0800 | 2,9800 | 3,0300 | 3,0300 | 338.000 |
| 05 gen 2024 | 3,0000 | 3,0900 | 2,8700 | 3,0100 | 3,0100 | 386.100 |
| 04 gen 2024 | 3,0100 | 3,0900 | 2,9800 | 3,0400 | 3,0400 | 304.800 |
| 03 gen 2024 | 3,1600 | 3,1700 | 3,0000 | 3,0200 | 3,0200 | 298.400 |
| 02 gen 2024 | 2,9900 | 3,3200 | 2,8800 | 3,1800 | 3,1800 | 465.600 |
| 29 dic 2023 | 3,2100 | 3,2100 | 3,0000 | 3,0400 | 3,0400 | 352.900 |
| 28 dic 2023 | 3,1400 | 3,4300 | 3,1400 | 3,2400 | 3,2400 | 422.800 |
| 27 dic 2023 | 3,0700 | 3,2300 | 3,0000 | 3,1700 | 3,1700 | 397.400 |
| 26 dic 2023 | 3,0700 | 3,1200 | 3,0000 | 3,0400 | 3,0400 | 291.800 |
| 22 dic 2023 | 2,9600 | 3,2300 | 2,9600 | 3,0400 | 3,0400 | 468.000 |
| 21 dic 2023 | 2,9300 | 2,9500 | 2,7300 | 2,9400 | 2,9400 | 409.400 |
| 20 dic 2023 | 3,0600 | 3,0600 | 2,7800 | 2,7900 | 2,7900 | 479.600 |
| 19 dic 2023 | 2,8300 | 3,0800 | 2,8000 | 2,9900 | 2,9900 | 389.200 |
| 18 dic 2023 | 3,0500 | 3,0500 | 2,8200 | 2,8500 | 2,8500 | 449.800 |
| 15 dic 2023 | 3,0600 | 3,1900 | 2,9500 | 3,0100 | 3,0100 | 1.001.800 |
| 14 dic 2023 | 3,0500 | 3,2200 | 3,0100 | 3,0800 | 3,0800 | 719.600 |
| 13 dic 2023 | 2,7300 | 2,9000 | 2,6000 | 2,9000 | 2,9000 | 731.900 |
| 12 dic 2023 | 2,5700 | 2,7300 | 2,5000 | 2,7300 | 2,7300 | 667.700 |
| 11 dic 2023 | 3,0000 | 3,0400 | 2,4400 | 2,5500 | 2,5500 | 1.234.600 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.