Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.380,80 -24,86 (-0,06%) Petrolio
81,10 -0,83 (-1,01%) Bitcoin EUR
56.492,64 -3.249,82 (-5,44%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4,2700 | 4,4800 | 4,2500 | 4,3300 | 4,3300 | 4.269.400 |
| 29 apr 2024 | 4,1400 | 4,3200 | 4,1000 | 4,2900 | 4,2900 | 3.900.500 |
| 26 apr 2024 | 3,9700 | 4,1300 | 3,9200 | 4,0900 | 4,0900 | 3.002.400 |
| 25 apr 2024 | 4,0900 | 4,1200 | 3,9000 | 3,9500 | 3,9500 | 3.380.700 |
| 24 apr 2024 | 4,2600 | 4,2600 | 4,1000 | 4,1500 | 4,1500 | 3.000.800 |
| 23 apr 2024 | 4,0900 | 4,3600 | 4,0800 | 4,1900 | 4,1900 | 3.600.700 |
| 22 apr 2024 | 3,9900 | 4,1300 | 3,9100 | 4,0700 | 4,0700 | 2.302.000 |
| 19 apr 2024 | 3,8900 | 4,0200 | 3,8600 | 3,9700 | 3,9700 | 2.906.700 |
| 18 apr 2024 | 3,8900 | 3,9900 | 3,8100 | 3,8900 | 3,8900 | 2.862.000 |
| 17 apr 2024 | 4,0000 | 4,0500 | 3,8800 | 3,8900 | 3,8900 | 3.723.800 |
| 16 apr 2024 | 4,0700 | 4,1100 | 3,9500 | 3,9900 | 3,9900 | 3.719.400 |
| 15 apr 2024 | 4,4200 | 4,4300 | 4,1000 | 4,1200 | 4,1200 | 5.326.700 |
| 12 apr 2024 | 4,3000 | 4,4800 | 4,2400 | 4,2800 | 4,2800 | 3.998.500 |
| 11 apr 2024 | 4,3400 | 4,3600 | 4,2300 | 4,3000 | 4,3000 | 3.008.000 |
| 10 apr 2024 | 4,3500 | 4,3500 | 4,2200 | 4,2600 | 4,2600 | 5.292.400 |
| 09 apr 2024 | 4,4200 | 4,6500 | 4,3900 | 4,4200 | 4,4200 | 3.639.600 |
| 08 apr 2024 | 4,4200 | 4,4800 | 4,3600 | 4,4300 | 4,4300 | 2.050.600 |
| 05 apr 2024 | 4,3900 | 4,5400 | 4,3200 | 4,4200 | 4,4200 | 3.542.200 |
| 04 apr 2024 | 4,5500 | 4,7500 | 4,4400 | 4,4400 | 4,4400 | 4.319.200 |
| 03 apr 2024 | 4,4900 | 4,5800 | 4,3800 | 4,5400 | 4,5400 | 3.550.600 |
| 02 apr 2024 | 4,8100 | 4,8100 | 4,4600 | 4,5300 | 4,5300 | 4.451.300 |
| 01 apr 2024 | 4,8200 | 4,8500 | 4,6100 | 4,6500 | 4,6500 | 4.384.200 |
| 28 mar 2024 | 4,8400 | 4,9500 | 4,7600 | 4,7800 | 4,7800 | 3.616.400 |
| 27 mar 2024 | 4,7300 | 4,8500 | 4,6800 | 4,8500 | 4,8500 | 3.836.400 |
| 26 mar 2024 | 4,8900 | 4,9200 | 4,7000 | 4,7100 | 4,7100 | 5.216.900 |
| 25 mar 2024 | 4,6800 | 4,9100 | 4,6600 | 4,8100 | 4,8100 | 3.588.100 |
| 22 mar 2024 | 4,6900 | 4,7700 | 4,6300 | 4,7000 | 4,7000 | 2.791.100 |
| 21 mar 2024 | 4,8600 | 5,0700 | 4,7100 | 4,7200 | 4,7200 | 3.968.500 |
| 20 mar 2024 | 4,9500 | 4,9500 | 4,6400 | 4,8300 | 4,8300 | 7.352.200 |
| 19 mar 2024 | 5,0700 | 5,1600 | 4,9200 | 4,9400 | 4,9400 | 4.024.300 |
| 18 mar 2024 | 5,2400 | 5,3700 | 5,1000 | 5,1400 | 5,1400 | 3.160.200 |
| 15 mar 2024 | 4,9700 | 5,4000 | 4,9100 | 5,2900 | 5,2900 | 8.808.900 |
| 14 mar 2024 | 5,2000 | 5,2700 | 4,9200 | 4,9800 | 4,9800 | 5.180.800 |
| 13 mar 2024 | 5,0500 | 5,2900 | 4,9900 | 5,2500 | 5,2500 | 5.140.600 |
| 12 mar 2024 | 5,1600 | 5,2200 | 4,9800 | 5,0600 | 5,0600 | 4.058.700 |
| 11 mar 2024 | 5,4500 | 5,6200 | 5,1200 | 5,1300 | 5,1300 | 5.836.000 |
| 08 mar 2024 | 5,6800 | 5,9800 | 5,4300 | 5,4500 | 5,4500 | 8.234.300 |
| 07 mar 2024 | 5,6700 | 5,8300 | 5,5600 | 5,6100 | 5,6100 | 5.944.000 |
| 06 mar 2024 | 5,6500 | 5,8100 | 5,4100 | 5,6100 | 5,6100 | 7.714.700 |
| 05 mar 2024 | 5,3700 | 6,0000 | 5,3400 | 5,5700 | 5,5700 | 13.751.700 |
| 04 mar 2024 | 5,4400 | 5,5800 | 5,1000 | 5,4900 | 5,4900 | 8.916.200 |
| 01 mar 2024 | 5,0900 | 5,5000 | 4,7600 | 5,3900 | 5,3900 | 14.756.000 |
| 29 feb 2024 | 4,4000 | 5,1100 | 4,3800 | 4,9400 | 4,9400 | 18.992.800 |
| 28 feb 2024 | 4,6400 | 4,7000 | 4,2300 | 4,4100 | 4,4100 | 32.269.300 |
| 27 feb 2024 | 5,6100 | 6,0500 | 5,5300 | 6,0200 | 6,0200 | 16.386.700 |
| 26 feb 2024 | 5,4100 | 5,7300 | 5,2800 | 5,5000 | 5,5000 | 15.167.700 |
| 23 feb 2024 | 5,0600 | 5,4600 | 4,9100 | 5,2900 | 5,2900 | 18.647.900 |
| 22 feb 2024 | 4,4600 | 5,4600 | 4,3800 | 4,8800 | 4,8800 | 41.467.700 |
| 21 feb 2024 | 4,1300 | 4,2200 | 3,9200 | 3,9800 | 3,9800 | 4.851.400 |
| 20 feb 2024 | 4,1600 | 4,2300 | 4,0800 | 4,1300 | 4,1300 | 3.396.900 |
| 16 feb 2024 | 4,2200 | 4,3100 | 4,1100 | 4,1600 | 4,1600 | 4.122.200 |
| 15 feb 2024 | 4,1100 | 4,3500 | 4,0700 | 4,3000 | 4,3000 | 6.628.400 |
| 14 feb 2024 | 3,9700 | 4,1500 | 3,8700 | 4,1000 | 4,1000 | 7.064.400 |
| 13 feb 2024 | 4,0300 | 4,0400 | 3,8100 | 3,9000 | 3,9000 | 8.270.200 |
| 12 feb 2024 | 4,0900 | 4,3400 | 4,0000 | 4,1500 | 4,1500 | 8.241.100 |
| 09 feb 2024 | 3,8300 | 4,1400 | 3,7400 | 4,0300 | 4,0300 | 8.227.200 |
| 08 feb 2024 | 3,6800 | 3,8000 | 3,6000 | 3,7900 | 3,7900 | 4.688.300 |
| 07 feb 2024 | 3,9300 | 3,9300 | 3,7500 | 3,7800 | 3,7800 | 5.180.400 |
| 06 feb 2024 | 3,7700 | 3,9500 | 3,7000 | 3,9300 | 3,9300 | 4.633.900 |
| 05 feb 2024 | 3,8300 | 3,8600 | 3,5300 | 3,7600 | 3,7600 | 8.981.800 |
| 02 feb 2024 | 4,0100 | 4,0200 | 3,8200 | 3,9300 | 3,9300 | 8.278.900 |
| 01 feb 2024 | 4,0500 | 4,0900 | 3,9900 | 4,0200 | 4,0200 | 5.146.400 |
| 31 gen 2024 | 4,0100 | 4,2400 | 3,9500 | 4,0000 | 4,0000 | 9.126.000 |
| 30 gen 2024 | 4,1800 | 4,2200 | 4,0200 | 4,0300 | 4,0300 | 5.645.300 |
| 29 gen 2024 | 4,0700 | 4,2000 | 4,0100 | 4,1900 | 4,1900 | 5.711.300 |
| 26 gen 2024 | 4,1700 | 4,2300 | 3,9800 | 4,0600 | 4,0600 | 5.223.800 |
| 25 gen 2024 | 4,0700 | 4,1800 | 4,0400 | 4,1000 | 4,1000 | 5.646.100 |
| 24 gen 2024 | 4,3200 | 4,3500 | 4,0200 | 4,0500 | 4,0500 | 7.267.500 |
| 23 gen 2024 | 4,3200 | 4,3600 | 4,1200 | 4,2600 | 4,2600 | 5.181.700 |
| 22 gen 2024 | 4,0600 | 4,2900 | 4,0200 | 4,1800 | 4,1800 | 6.625.400 |
| 19 gen 2024 | 4,1100 | 4,1200 | 3,9900 | 4,0500 | 4,0500 | 5.736.400 |
| 18 gen 2024 | 4,1100 | 4,1500 | 4,0100 | 4,1100 | 4,1100 | 6.797.400 |
| 17 gen 2024 | 4,2200 | 4,2500 | 4,1500 | 4,2100 | 4,2100 | 6.091.600 |
| 16 gen 2024 | 4,4300 | 4,4800 | 4,2800 | 4,3400 | 4,3400 | 7.265.500 |
| 12 gen 2024 | 4,5600 | 4,7300 | 4,5300 | 4,5800 | 4,5800 | 6.276.600 |
| 11 gen 2024 | 4,8000 | 4,8100 | 4,5500 | 4,5600 | 4,5600 | 8.349.100 |
| 10 gen 2024 | 4,8700 | 4,9200 | 4,7000 | 4,8400 | 4,8400 | 8.816.800 |
| 09 gen 2024 | 5,1000 | 5,1000 | 4,6300 | 4,8100 | 4,8100 | 15.527.000 |
| 08 gen 2024 | 4,9600 | 5,1900 | 4,8800 | 5,1500 | 5,1500 | 8.989.100 |
| 05 gen 2024 | 5,0200 | 5,1100 | 4,8600 | 5,0000 | 5,0000 | 7.701.900 |
| 04 gen 2024 | 4,9100 | 5,2000 | 4,8100 | 5,1600 | 5,1600 | 9.809.600 |
| 03 gen 2024 | 5,0000 | 5,0000 | 4,7800 | 4,8900 | 4,8900 | 14.051.700 |
| 02 gen 2024 | 4,8200 | 5,3400 | 4,7700 | 5,0300 | 5,0300 | 13.939.800 |
| 29 dic 2023 | 4,9000 | 5,0200 | 4,8000 | 4,8000 | 4,8000 | 7.145.600 |
| 28 dic 2023 | 4,9500 | 5,0200 | 4,8400 | 4,9100 | 4,9100 | 7.460.100 |
| 27 dic 2023 | 5,0200 | 5,0800 | 4,8900 | 4,9400 | 4,9400 | 8.607.300 |
| 26 dic 2023 | 5,1500 | 5,1900 | 5,0300 | 5,0500 | 5,0500 | 4.775.900 |
| 22 dic 2023 | 4,9400 | 5,1700 | 4,9000 | 5,0600 | 5,0600 | 7.910.000 |
| 21 dic 2023 | 4,9900 | 5,1100 | 4,9300 | 4,9400 | 4,9400 | 8.087.800 |
| 20 dic 2023 | 5,1800 | 5,2000 | 4,8500 | 4,9100 | 4,9100 | 14.339.100 |
| 19 dic 2023 | 5,1800 | 5,3200 | 5,1800 | 5,2300 | 5,2300 | 5.760.900 |
| 18 dic 2023 | 5,3600 | 5,3900 | 5,0700 | 5,1600 | 5,1600 | 11.921.200 |
| 15 dic 2023 | 5,7300 | 5,8300 | 5,3800 | 5,4000 | 5,4000 | 19.917.500 |
| 14 dic 2023 | 5,5800 | 5,8800 | 5,4500 | 5,6900 | 5,6900 | 15.269.300 |
| 13 dic 2023 | 5,2100 | 5,4200 | 5,0600 | 5,3600 | 5,3600 | 10.167.900 |
| 12 dic 2023 | 5,5700 | 5,5700 | 5,1900 | 5,3100 | 5,3100 | 8.199.200 |
| 11 dic 2023 | 5,6200 | 5,7700 | 5,5200 | 5,5700 | 5,5700 | 6.964.800 |
| 08 dic 2023 | 5,5000 | 5,6200 | 5,4300 | 5,5700 | 5,5700 | 4.995.100 |
| 07 dic 2023 | 5,5800 | 5,5900 | 5,4200 | 5,5300 | 5,5300 | 5.705.600 |
| 06 dic 2023 | 5,6000 | 5,8200 | 5,5600 | 5,5800 | 5,5800 | 5.970.700 |
| *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.