Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.584,73 +827,16 (+1,41%)
NuCana plc (NCNA)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,8900 | 4,0000 | 3,8450 | 4,0000 | 4,0000 | 7.200 |
| 25 apr 2024 | 4,0000 | 4,0000 | 3,5410 | 3,8100 | 3,8100 | 16.500 |
| 24 apr 2024 | 4,0100 | 4,0900 | 3,7500 | 3,8400 | 3,8400 | 12.000 |
| 23 apr 2024 | 4,0100 | 4,1300 | 3,8200 | 4,0000 | 4,0000 | 37.200 |
| 22 apr 2024 | 3,8500 | 4,2000 | 3,8130 | 3,9900 | 3,9900 | 50.800 |
| 19 apr 2024 | 3,7000 | 3,8200 | 3,4000 | 3,7750 | 3,7750 | 32.600 |
| 18 apr 2024 | 4,0800 | 4,2040 | 3,6100 | 3,7900 | 3,7900 | 89.700 |
| 17 apr 2024 | 4,0600 | 4,4040 | 3,8400 | 3,9700 | 3,9700 | 108.200 |
| 16 apr 2024 | 4,6700 | 5,1400 | 3,6900 | 3,9000 | 3,9000 | 121.500 |
| 16 apr 2024 | 1:25 Frazionamento azionario | |||||
| 15 apr 2024 | 5,4250 | 5,6750 | 4,4500 | 4,4500 | 4,4500 | 32.224 |
| 12 apr 2024 | 5,9250 | 5,9750 | 5,3750 | 5,6000 | 5,6000 | 10.500 |
| 11 apr 2024 | 5,9250 | 5,9750 | 5,7500 | 5,9250 | 5,9250 | 5.732 |
| 10 apr 2024 | 5,9250 | 5,9250 | 5,6250 | 5,9250 | 5,9250 | 9.096 |
| 09 apr 2024 | 6,1000 | 6,1000 | 5,6500 | 5,9250 | 5,9250 | 12.332 |
| 08 apr 2024 | 6,0500 | 6,0500 | 5,6750 | 5,9000 | 5,9000 | 12.904 |
| 05 apr 2024 | 6,1000 | 6,1000 | 5,6500 | 5,8250 | 5,8250 | 10.348 |
| 04 apr 2024 | 6,5500 | 6,5500 | 5,6250 | 5,9750 | 5,9750 | 7.160 |
| 03 apr 2024 | 5,9000 | 6,5500 | 5,6000 | 6,5500 | 6,5500 | 18.304 |
| 02 apr 2024 | 6,1250 | 6,1250 | 5,6000 | 5,7500 | 5,7500 | 25.272 |
| 01 apr 2024 | 6,2000 | 6,2750 | 5,6750 | 5,9250 | 5,9250 | 20.424 |
| 28 mar 2024 | 5,8750 | 6,8750 | 5,8750 | 6,5000 | 6,5000 | 51.816 |
| 27 mar 2024 | 7,5250 | 7,8500 | 7,3250 | 7,6750 | 7,6750 | 22.664 |
| 26 mar 2024 | 7,6000 | 7,8500 | 7,0250 | 7,6500 | 7,6500 | 19.004 |
| 25 mar 2024 | 7,7500 | 8,0750 | 7,5000 | 7,8500 | 7,8500 | 13.296 |
| 22 mar 2024 | 7,2750 | 7,8750 | 7,2500 | 7,6000 | 7,6000 | 15.316 |
| 21 mar 2024 | 8,5000 | 8,5000 | 7,2250 | 7,2500 | 7,2500 | 42.692 |
| 20 mar 2024 | 8,3000 | 8,5000 | 8,1000 | 8,3250 | 8,3250 | 11.760 |
| 19 mar 2024 | 8,5250 | 8,7500 | 8,1250 | 8,3500 | 8,3500 | 20.688 |
| 18 mar 2024 | 8,6250 | 9,5000 | 7,6250 | 9,1750 | 9,1750 | 50.748 |
| 15 mar 2024 | 9,0250 | 9,2500 | 8,1500 | 8,7250 | 8,7250 | 85.424 |
| 14 mar 2024 | 10,0250 | 10,5000 | 9,0250 | 9,7750 | 9,7750 | 173.572 |
| 13 mar 2024 | 18,6250 | 19,4000 | 10,5000 | 10,5000 | 10,5000 | 2.581.308 |
| 12 mar 2024 | 8,0000 | 11,0000 | 8,0000 | 9,6250 | 9,6250 | 706.296 |
| 11 mar 2024 | 8,1250 | 8,4750 | 7,7500 | 8,2500 | 8,2500 | 2.104 |
| 08 mar 2024 | 7,9000 | 8,5000 | 7,5500 | 8,2750 | 8,2750 | 4.436 |
| 07 mar 2024 | 8,1000 | 8,2500 | 7,5250 | 8,2500 | 8,2500 | 11.192 |
| 06 mar 2024 | 8,0250 | 8,4500 | 7,9000 | 8,0500 | 8,0500 | 7.452 |
| 05 mar 2024 | 8,0000 | 8,7250 | 7,8750 | 8,2250 | 8,2250 | 2.204 |
| 04 mar 2024 | 8,7500 | 9,0000 | 7,8750 | 8,2500 | 8,2500 | 7.188 |
| 01 mar 2024 | 8,0000 | 8,3750 | 7,6250 | 8,0000 | 8,0000 | 2.948 |
| 29 feb 2024 | 8,4750 | 8,5000 | 7,9750 | 8,0000 | 8,0000 | 2.780 |
| 28 feb 2024 | 8,5000 | 8,7500 | 8,0000 | 8,2000 | 8,2000 | 1.636 |
| 27 feb 2024 | 7,8750 | 9,2500 | 7,8750 | 8,2250 | 8,2250 | 13.392 |
| 26 feb 2024 | 7,5000 | 8,2500 | 7,5000 | 8,2500 | 8,2500 | 1.868 |
| 23 feb 2024 | 7,7500 | 8,2500 | 7,5250 | 7,7500 | 7,7500 | 3.300 |
| 22 feb 2024 | 8,0000 | 8,9750 | 8,0000 | 8,4500 | 8,4500 | 3.608 |
| 21 feb 2024 | 8,5000 | 8,7500 | 8,2000 | 8,2500 | 8,2500 | 3.572 |
| 20 feb 2024 | 9,2000 | 9,2500 | 8,3500 | 8,3500 | 8,3500 | 4.544 |
| 16 feb 2024 | 7,7500 | 9,2500 | 7,5000 | 8,7750 | 8,7750 | 8.388 |
| 15 feb 2024 | 8,0000 | 8,2500 | 7,7000 | 7,8750 | 7,8750 | 1.564 |
| 14 feb 2024 | 8,0500 | 8,2500 | 7,4250 | 8,0000 | 8,0000 | 7.332 |
| 13 feb 2024 | 7,5000 | 8,2500 | 7,5000 | 7,9750 | 7,9750 | 1.392 |
| 12 feb 2024 | 7,4750 | 8,5000 | 7,3750 | 7,5000 | 7,5000 | 10.832 |
| 09 feb 2024 | 7,3750 | 7,7250 | 7,2000 | 7,6250 | 7,6250 | 3.120 |
| 08 feb 2024 | 7,0250 | 7,4500 | 7,0000 | 7,4500 | 7,4500 | 2.984 |
| 07 feb 2024 | 7,3500 | 7,3500 | 7,1000 | 7,3500 | 7,3500 | 1.396 |
| 06 feb 2024 | 7,0500 | 7,4250 | 7,0500 | 7,3500 | 7,3500 | 1.896 |
| 05 feb 2024 | 7,2500 | 7,6250 | 7,0250 | 7,2000 | 7,2000 | 2.512 |
| 02 feb 2024 | 7,5000 | 8,0000 | 7,0250 | 7,2500 | 7,2500 | 5.052 |
| 01 feb 2024 | 7,5000 | 8,0000 | 7,2750 | 7,9750 | 7,9750 | 4.272 |
| 31 gen 2024 | 7,8250 | 7,8250 | 7,2750 | 7,5000 | 7,5000 | 6.024 |
| 30 gen 2024 | 8,2500 | 8,2500 | 7,2750 | 7,5000 | 7,5000 | 6.976 |
| 29 gen 2024 | 8,2500 | 8,3500 | 7,5000 | 7,6750 | 7,6750 | 10.768 |
| 26 gen 2024 | 7,5000 | 8,5000 | 7,2750 | 7,3750 | 7,3750 | 24.600 |
| 25 gen 2024 | 7,3000 | 7,7500 | 7,3000 | 7,3000 | 7,3000 | 648 |
| 24 gen 2024 | 7,6250 | 8,0000 | 7,2500 | 7,2750 | 7,2750 | 6.224 |
| 23 gen 2024 | 7,2500 | 7,7500 | 7,0250 | 7,7500 | 7,7500 | 4.000 |
| 22 gen 2024 | 7,5000 | 8,0000 | 7,0000 | 7,4000 | 7,4000 | 1.696 |
| 19 gen 2024 | 7,2750 | 7,5000 | 7,0250 | 7,5000 | 7,5000 | 2.136 |
| 18 gen 2024 | 7,7500 | 8,0000 | 7,0000 | 7,5000 | 7,5000 | 1.656 |
| 17 gen 2024 | 6,9250 | 7,3750 | 6,9250 | 7,2000 | 7,2000 | 2.736 |
| 16 gen 2024 | 7,2500 | 7,2500 | 6,7500 | 7,0250 | 7,0250 | 2.732 |
| 12 gen 2024 | 7,7500 | 7,7500 | 7,2500 | 7,4750 | 7,4750 | 1.312 |
| 11 gen 2024 | 7,6250 | 7,6250 | 7,2500 | 7,3750 | 7,3750 | 4.664 |
| 10 gen 2024 | 7,5750 | 7,9750 | 7,3250 | 7,4000 | 7,4000 | 2.772 |
| 09 gen 2024 | 7,4750 | 8,0000 | 7,4750 | 7,7750 | 7,7750 | 1.972 |
| 08 gen 2024 | 7,5000 | 7,9000 | 7,2500 | 7,5000 | 7,5000 | 2.504 |
| 05 gen 2024 | 7,5000 | 8,1250 | 7,3250 | 7,3750 | 7,3750 | 4.136 |
| 04 gen 2024 | 8,1000 | 8,7500 | 7,2500 | 7,5000 | 7,5000 | 2.344 |
| 03 gen 2024 | 7,7500 | 8,7500 | 7,5250 | 7,7500 | 7,7500 | 6.500 |
| 02 gen 2024 | 7,2500 | 8,7500 | 7,2500 | 7,9250 | 7,9250 | 5.392 |
| 29 dic 2023 | 8,0000 | 8,0000 | 7,2500 | 7,4000 | 7,4000 | 6.220 |
| 28 dic 2023 | 7,5000 | 8,6250 | 6,9750 | 7,3250 | 7,3250 | 27.792 |
| 27 dic 2023 | 7,2250 | 9,5000 | 6,8750 | 7,5000 | 7,5000 | 30.960 |
| 26 dic 2023 | 6,7500 | 7,3750 | 6,5000 | 7,2250 | 7,2250 | 10.232 |
| 22 dic 2023 | 7,2500 | 7,7500 | 5,6500 | 6,3750 | 6,3750 | 17.948 |
| 21 dic 2023 | 7,5000 | 7,5000 | 7,0250 | 7,4750 | 7,4750 | 10.148 |
| 20 dic 2023 | 8,7500 | 8,7500 | 6,9750 | 7,2250 | 7,2250 | 5.272 |
| 19 dic 2023 | 9,8500 | 9,8500 | 8,2500 | 8,6000 | 8,6000 | 4.992 |
| 18 dic 2023 | 8,5250 | 9,0000 | 8,2500 | 8,5000 | 8,5000 | 7.428 |
| 15 dic 2023 | 8,6250 | 9,2500 | 8,2500 | 8,7500 | 8,7500 | 3.712 |
| 14 dic 2023 | 8,5000 | 9,2500 | 8,2500 | 8,7500 | 8,7500 | 19.208 |
| 13 dic 2023 | 8,3250 | 9,2500 | 8,3250 | 8,7500 | 8,7500 | 9.024 |
| 12 dic 2023 | 8,5000 | 9,3750 | 8,3250 | 8,6250 | 8,6250 | 3.008 |
| 11 dic 2023 | 8,7750 | 9,7500 | 8,5000 | 8,7500 | 8,7500 | 8.268 |
| 08 dic 2023 | 8,6500 | 9,2500 | 8,6500 | 9,2250 | 9,2250 | 4.956 |
| 07 dic 2023 | 9,5250 | 9,5250 | 8,7500 | 9,4500 | 9,4500 | 4.872 |
| 06 dic 2023 | 9,2500 | 10,0000 | 9,2500 | 9,5250 | 9,5250 | 2.740 |
| 05 dic 2023 | 9,6750 | 11,0000 | 9,4250 | 9,9000 | 9,9000 | 4.592 |
| *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.