Italia markets closed

Merus N.V. (MRUS)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
53,14-1,31 (-2,41%)
In data: 03:25PM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202454,5055,2852,8253,1453,14691.522
01 lug 202452,7957,4450,5154,4554,451.868.600
28 giu 202459,9561,2858,2859,1759,171.345.400
27 giu 202457,0460,5055,7560,2060,201.397.900
26 giu 202457,2557,5255,7656,9956,99724.200
25 giu 202457,0057,6355,7456,7856,78870.400
24 giu 202455,0057,0254,3056,9156,91839.500
21 giu 202454,0454,9053,0154,8454,84616.100
20 giu 202454,0555,4353,5053,9453,94621.700
18 giu 202455,7655,9253,9254,2454,24681.200
17 giu 202456,5956,9654,7855,7755,77709.600
14 giu 202457,2458,1555,2856,5556,55566.700
13 giu 202456,6358,5856,4157,6557,651.238.300
12 giu 202457,8459,6656,3256,6656,66949.700
11 giu 202453,2557,2053,2557,1157,111.585.100
10 giu 202452,7653,5251,7153,3353,33793.200
07 giu 202453,1854,5052,6552,9052,90669.400
06 giu 202453,0054,7152,5653,7153,711.136.700
05 giu 202450,4552,5448,9352,4052,401.291.600
04 giu 202453,4053,7450,0450,3650,361.927.100
03 giu 202453,0855,7452,0052,9452,942.388.300
31 mag 202457,3857,9852,7853,2453,241.717.900
30 mag 202455,2558,0255,2057,3057,302.906.100
29 mag 202454,8055,3653,2554,0054,001.070.100
28 mag 202458,9959,1153,0054,8754,873.858.600
24 mag 202452,6061,6152,3459,9959,996.907.200
23 mag 202443,6544,6343,3344,0744,071.613.200
22 mag 202443,5844,6343,3543,4043,40472.800
21 mag 202443,4144,3442,6043,7243,72901.800
20 mag 202443,8744,2942,9343,6343,63843.100
17 mag 202445,0645,1543,6343,9143,91486.800
16 mag 202445,1545,9444,6145,0245,02665.300
15 mag 202445,5546,1044,7445,2145,21739.600
14 mag 202446,0647,1044,5844,7744,77589.600
13 mag 202445,0646,6344,7445,8545,85833.200
10 mag 202445,2545,2543,8344,5244,521.074.300
09 mag 202447,1248,2445,1045,1245,12560.900
08 mag 202448,3948,4146,5947,0947,09822.300
07 mag 202447,8948,7647,4148,7348,73557.900
06 mag 202448,0949,0646,7447,3447,34518.400
03 mag 202448,5049,5047,9948,3648,36289.800
02 mag 202447,6748,4946,4947,5047,50733.000
01 mag 202445,2047,8845,2047,0247,02761.600
30 apr 202445,1646,1944,3844,9144,91740.300
29 apr 202445,1846,0343,8045,1145,11975.900
26 apr 202444,6645,8444,0045,0445,04823.000
25 apr 202441,6145,6741,1144,9344,931.921.400
24 apr 202441,0042,0240,6041,9741,97741.300
23 apr 202440,8941,7740,6840,8240,82572.300
22 apr 202439,9341,5039,9340,4540,45705.500
19 apr 202440,5642,3839,2739,8139,81795.000
18 apr 202441,0641,3839,9840,4740,47243.100
17 apr 202440,5841,5840,0141,0541,05409.900
16 apr 202441,1141,1139,7040,3140,31820.100
15 apr 202442,3242,4140,6641,2741,27271.000
12 apr 202442,5842,7141,2141,8541,85310.400
11 apr 202442,2543,1941,9843,0943,09558.800
10 apr 202442,4242,7041,5841,7441,74436.100
09 apr 202444,0644,3742,7342,8542,85767.100
08 apr 202444,7044,9743,9644,0144,01454.900
05 apr 202444,0945,2443,8944,7044,70468.400
04 apr 202446,2346,4244,4844,5544,55374.500
03 apr 202444,8445,2743,9644,5844,58559.200
02 apr 202444,3545,2043,9645,2045,20313.500
01 apr 202445,4545,6043,7845,0445,04561.700
28 mar 202444,9145,3243,8745,0345,03703.100
27 mar 202445,1545,1544,1044,7544,75234.600
26 mar 202445,1145,1144,1144,9144,91304.000
25 mar 202445,9146,4944,0044,7644,76311.100
22 mar 202447,0047,5945,9045,9345,93697.300
21 mar 202445,9447,2845,7446,8446,84791.400
20 mar 202444,6545,6144,5745,3545,35574.600
19 mar 202444,1745,9943,8345,0145,01496.200
18 mar 202444,3345,2443,8644,3244,32756.400
15 mar 202444,7445,0143,3943,9043,90564.100
14 mar 202445,0845,1943,9644,6044,60813.000
13 mar 202445,8946,8445,0845,3245,32322.700
12 mar 202447,6548,2145,0945,9545,95937.300
11 mar 202446,4948,1546,2247,7247,72617.900
08 mar 202447,0048,3845,4146,5546,55844.300
07 mar 202448,3549,1745,8447,1147,11865.700
06 mar 202450,0050,8347,4748,7248,72897.100
05 mar 202449,7750,6348,9249,9749,97628.700
04 mar 202451,0651,5849,6850,0350,03968.600
01 mar 202448,9052,0348,4851,8251,821.064.300
29 feb 202449,8250,1147,8948,4848,48639.800
28 feb 202449,0049,5047,7848,7048,70334.900
27 feb 202447,7749,0146,9548,9448,94765.100
26 feb 202447,4548,2346,5047,6047,60352.500
23 feb 202447,5047,9946,2647,4547,45506.400
22 feb 202445,4047,3645,4047,2747,27219.700
21 feb 202444,1345,5043,7845,0045,00381.600
20 feb 202445,3445,8844,0644,9144,91699.900
16 feb 202443,1346,3041,1946,0346,03957.100
15 feb 202442,5043,6741,9743,4743,47559.200
14 feb 202442,4143,2541,8942,0642,06253.700
13 feb 202440,6742,2940,3542,0242,02467.600
12 feb 202441,0042,5640,5942,0442,04881.000
09 feb 202440,2841,4940,0841,0041,00910.900
08 feb 202437,7540,7437,6640,0640,061.230.300
*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...