Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
54.954,89 +1.002,31 (+1,86%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
Mersana Therapeutics, Inc. (MRSN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 3,3800 | 3,4500 | 3,2550 | 3,3600 | 3,3600 | 800.475 |
| 01 mag 2024 | 3,1700 | 3,5900 | 3,1600 | 3,3700 | 3,3700 | 1.755.300 |
| 30 apr 2024 | 3,1600 | 3,2650 | 3,0700 | 3,1700 | 3,1700 | 1.487.500 |
| 29 apr 2024 | 2,9400 | 3,1800 | 2,9400 | 3,1600 | 3,1600 | 1.210.200 |
| 26 apr 2024 | 2,8400 | 2,9580 | 2,7600 | 2,9400 | 2,9400 | 858.600 |
| 25 apr 2024 | 2,8300 | 2,9100 | 2,7450 | 2,8500 | 2,8500 | 1.996.400 |
| 24 apr 2024 | 3,2100 | 3,2600 | 2,8000 | 2,8800 | 2,8800 | 3.535.400 |
| 23 apr 2024 | 3,1700 | 3,3200 | 3,1700 | 3,2100 | 3,2100 | 1.880.100 |
| 22 apr 2024 | 3,3000 | 3,3000 | 3,0500 | 3,1500 | 3,1500 | 1.803.200 |
| 19 apr 2024 | 3,3100 | 3,3500 | 3,1800 | 3,2500 | 3,2500 | 2.390.400 |
| 18 apr 2024 | 3,4400 | 3,5580 | 3,3150 | 3,3400 | 3,3400 | 1.273.900 |
| 17 apr 2024 | 3,7800 | 3,8300 | 3,4000 | 3,5200 | 3,5200 | 2.603.900 |
| 16 apr 2024 | 3,7300 | 3,8050 | 3,7100 | 3,7600 | 3,7600 | 683.000 |
| 15 apr 2024 | 3,8000 | 3,9600 | 3,7200 | 3,7900 | 3,7900 | 1.232.300 |
| 12 apr 2024 | 3,7700 | 3,8950 | 3,6800 | 3,8100 | 3,8100 | 1.572.400 |
| 11 apr 2024 | 3,7400 | 3,8150 | 3,6800 | 3,7200 | 3,7200 | 1.427.200 |
| 10 apr 2024 | 3,8400 | 3,9400 | 3,6800 | 3,7050 | 3,7050 | 2.230.800 |
| 09 apr 2024 | 4,1700 | 4,1800 | 3,9000 | 4,1000 | 4,1000 | 1.875.200 |
| 08 apr 2024 | 4,3200 | 4,4400 | 4,1400 | 4,1600 | 4,1600 | 1.049.600 |
| 05 apr 2024 | 4,2300 | 4,3650 | 4,0900 | 4,2800 | 4,2800 | 565.100 |
| 04 apr 2024 | 4,5200 | 4,6400 | 4,2500 | 4,2500 | 4,2500 | 1.279.000 |
| 03 apr 2024 | 4,1700 | 4,4600 | 4,0200 | 4,4500 | 4,4500 | 2.117.700 |
| 02 apr 2024 | 4,2600 | 4,3300 | 4,1350 | 4,2200 | 4,2200 | 1.096.200 |
| 01 apr 2024 | 4,4400 | 4,4400 | 4,1100 | 4,4200 | 4,4200 | 2.302.900 |
| 28 mar 2024 | 4,5200 | 4,7100 | 4,4700 | 4,4800 | 4,4800 | 1.397.900 |
| 27 mar 2024 | 4,3700 | 4,5000 | 4,2400 | 4,4900 | 4,4900 | 1.163.400 |
| 26 mar 2024 | 4,2200 | 4,4800 | 4,2200 | 4,3000 | 4,3000 | 1.848.900 |
| 25 mar 2024 | 4,7100 | 4,8050 | 4,2330 | 4,2700 | 4,2700 | 4.050.300 |
| 22 mar 2024 | 4,8500 | 4,9500 | 4,6800 | 4,7000 | 4,7000 | 1.163.800 |
| 21 mar 2024 | 4,8500 | 5,1100 | 4,7500 | 4,8100 | 4,8100 | 2.003.400 |
| 20 mar 2024 | 4,9100 | 4,9300 | 4,5750 | 4,8400 | 4,8400 | 1.324.800 |
| 19 mar 2024 | 4,9900 | 5,0800 | 4,6750 | 4,9600 | 4,9600 | 2.532.400 |
| 18 mar 2024 | 5,0200 | 5,0400 | 4,5500 | 4,8600 | 4,8600 | 4.204.700 |
| 15 mar 2024 | 4,9300 | 5,1500 | 4,8600 | 5,0400 | 5,0400 | 7.277.500 |
| 14 mar 2024 | 5,6600 | 5,7500 | 4,9800 | 5,0050 | 5,0050 | 2.915.300 |
| 13 mar 2024 | 5,5900 | 5,9600 | 5,5650 | 5,7400 | 5,7400 | 1.956.500 |
| 12 mar 2024 | 5,6900 | 5,9350 | 5,5200 | 5,6400 | 5,6400 | 2.521.800 |
| 11 mar 2024 | 5,8300 | 6,2800 | 5,5600 | 5,6900 | 5,6900 | 3.366.700 |
| 08 mar 2024 | 5,9800 | 5,9800 | 5,4900 | 5,7800 | 5,7800 | 2.184.200 |
| 07 mar 2024 | 5,7900 | 6,0100 | 5,6500 | 5,8500 | 5,8500 | 1.274.800 |
| 06 mar 2024 | 5,8900 | 6,0700 | 5,6350 | 5,7400 | 5,7400 | 3.348.100 |
| 05 mar 2024 | 5,7500 | 5,8900 | 5,5600 | 5,7700 | 5,7700 | 2.784.400 |
| 04 mar 2024 | 5,9500 | 6,0200 | 5,5000 | 5,7500 | 5,7500 | 2.217.200 |
| 01 mar 2024 | 5,5100 | 6,1850 | 5,5000 | 5,9400 | 5,9400 | 3.129.100 |
| 29 feb 2024 | 5,6000 | 6,1300 | 5,2300 | 5,4400 | 5,4400 | 8.927.400 |
| 28 feb 2024 | 4,0400 | 5,0150 | 3,7600 | 4,8500 | 4,8500 | 3.344.600 |
| 27 feb 2024 | 4,1000 | 4,3450 | 4,0000 | 4,2700 | 4,2700 | 1.420.000 |
| 26 feb 2024 | 3,7700 | 4,1000 | 3,7100 | 4,0600 | 4,0600 | 1.379.700 |
| 23 feb 2024 | 3,7800 | 3,9050 | 3,6700 | 3,7900 | 3,7900 | 2.851.000 |
| 22 feb 2024 | 3,6300 | 3,8800 | 3,6300 | 3,7800 | 3,7800 | 1.479.900 |
| 21 feb 2024 | 3,6300 | 3,7900 | 3,5400 | 3,6900 | 3,6900 | 1.130.000 |
| 20 feb 2024 | 3,7000 | 3,8500 | 3,5400 | 3,6300 | 3,6300 | 1.021.000 |
| 16 feb 2024 | 3,8300 | 3,8700 | 3,6200 | 3,8000 | 3,8000 | 1.435.400 |
| 15 feb 2024 | 3,7800 | 4,0700 | 3,7800 | 3,8400 | 3,8400 | 4.451.600 |
| 14 feb 2024 | 3,9300 | 3,9800 | 3,7300 | 3,7900 | 3,7900 | 2.076.200 |
| 13 feb 2024 | 3,8300 | 3,9350 | 3,5500 | 3,8300 | 3,8300 | 3.150.200 |
| 12 feb 2024 | 3,8900 | 4,1500 | 3,8500 | 3,9300 | 3,9300 | 2.138.600 |
| 09 feb 2024 | 4,2400 | 4,4490 | 3,8500 | 3,8800 | 3,8800 | 3.811.400 |
| 08 feb 2024 | 3,6100 | 4,2500 | 3,5900 | 4,2300 | 4,2300 | 2.704.600 |
| 07 feb 2024 | 3,6600 | 3,7000 | 3,3600 | 3,5900 | 3,5900 | 2.892.200 |
| 06 feb 2024 | 3,4900 | 3,8400 | 3,4550 | 3,6650 | 3,6650 | 1.362.300 |
| 05 feb 2024 | 3,3200 | 3,5790 | 3,2400 | 3,5300 | 3,5300 | 1.131.600 |
| 02 feb 2024 | 3,3200 | 3,4200 | 3,2100 | 3,3600 | 3,3600 | 904.300 |
| 01 feb 2024 | 3,1700 | 3,3800 | 3,1500 | 3,3800 | 3,3800 | 1.636.400 |
| 31 gen 2024 | 3,0700 | 3,3200 | 3,0700 | 3,1600 | 3,1600 | 1.282.800 |
| 30 gen 2024 | 3,4900 | 3,4900 | 3,0800 | 3,1000 | 3,1000 | 1.880.800 |
| 29 gen 2024 | 3,2000 | 3,5100 | 3,1300 | 3,4800 | 3,4800 | 852.200 |
| 26 gen 2024 | 3,1300 | 3,2900 | 3,1300 | 3,2200 | 3,2200 | 749.700 |
| 25 gen 2024 | 3,1800 | 3,2500 | 3,0900 | 3,1700 | 3,1700 | 816.200 |
| 24 gen 2024 | 3,1300 | 3,2300 | 3,0450 | 3,1300 | 3,1300 | 1.430.500 |
| 23 gen 2024 | 2,8400 | 3,2050 | 2,8210 | 3,1000 | 3,1000 | 2.955.500 |
| 22 gen 2024 | 2,7100 | 2,8300 | 2,6600 | 2,8200 | 2,8200 | 1.071.800 |
| 19 gen 2024 | 2,6900 | 2,7400 | 2,5150 | 2,7100 | 2,7100 | 797.900 |
| 18 gen 2024 | 2,9000 | 2,9000 | 2,5900 | 2,6250 | 2,6250 | 1.412.600 |
| 17 gen 2024 | 2,6200 | 2,8900 | 2,5900 | 2,8900 | 2,8900 | 1.638.500 |
| 16 gen 2024 | 2,9300 | 2,9400 | 2,5900 | 2,7100 | 2,7100 | 2.131.200 |
| 12 gen 2024 | 3,3000 | 3,5900 | 3,0000 | 3,0200 | 3,0200 | 2.218.100 |
| 11 gen 2024 | 3,2000 | 3,3100 | 3,0250 | 3,2400 | 3,2400 | 2.666.900 |
| 10 gen 2024 | 3,2200 | 3,5000 | 3,0800 | 3,2500 | 3,2500 | 7.035.500 |
| 09 gen 2024 | 2,6100 | 3,2650 | 2,5700 | 3,2300 | 3,2300 | 5.218.700 |
| 08 gen 2024 | 2,3400 | 2,7200 | 2,3000 | 2,6900 | 2,6900 | 4.179.400 |
| 05 gen 2024 | 2,2400 | 2,3050 | 2,1500 | 2,2700 | 2,2700 | 908.500 |
| 04 gen 2024 | 2,1800 | 2,3500 | 2,1800 | 2,3100 | 2,3100 | 707.500 |
| 03 gen 2024 | 2,2800 | 2,2800 | 2,1100 | 2,1600 | 2,1600 | 1.230.900 |
| 02 gen 2024 | 2,2900 | 2,4300 | 2,2200 | 2,2700 | 2,2700 | 1.032.500 |
| 29 dic 2023 | 2,3200 | 2,3900 | 2,2500 | 2,3200 | 2,3200 | 823.900 |
| 28 dic 2023 | 2,2600 | 2,3490 | 2,2200 | 2,3400 | 2,3400 | 809.900 |
| 27 dic 2023 | 2,1700 | 2,2800 | 2,1250 | 2,2800 | 2,2800 | 1.041.800 |
| 26 dic 2023 | 2,0200 | 2,2100 | 2,0100 | 2,1800 | 2,1800 | 1.460.400 |
| 22 dic 2023 | 1,9200 | 2,0350 | 1,9200 | 2,0200 | 2,0200 | 1.827.400 |
| 21 dic 2023 | 1,9600 | 2,0050 | 1,9200 | 1,9400 | 1,9400 | 1.009.500 |
| 20 dic 2023 | 2,0300 | 2,0300 | 1,8950 | 1,9100 | 1,9100 | 1.729.100 |
| 19 dic 2023 | 1,9700 | 2,0800 | 1,9400 | 2,0300 | 2,0300 | 1.010.300 |
| 18 dic 2023 | 2,0400 | 2,0600 | 1,9500 | 1,9700 | 1,9700 | 755.600 |
| 15 dic 2023 | 2,0300 | 2,1700 | 1,9100 | 2,0500 | 2,0500 | 3.126.500 |
| 14 dic 2023 | 2,1300 | 2,1800 | 1,9650 | 2,0000 | 2,0000 | 1.832.000 |
| 13 dic 2023 | 2,0000 | 2,0600 | 1,9200 | 2,0500 | 2,0500 | 1.685.000 |
| 12 dic 2023 | 1,9800 | 2,0600 | 1,8800 | 2,0200 | 2,0200 | 848.300 |
| 11 dic 2023 | 2,0400 | 2,0400 | 1,8800 | 1,9800 | 1,9800 | 907.400 |
| 08 dic 2023 | 2,0400 | 2,0900 | 1,9750 | 2,0500 | 2,0500 | 1.034.500 |
| *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.