Italia markets closed
Dow Jones
39.847,47 +40,70 (+0,10%) Nasdaq
16.797,29 +2,42 (+0,01%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.619,70 +2.555,08 (+4,12%) CMC Crypto 200
1.529,27 +40,73 (+2,74%)
enVVeno Medical Corporation (NVNO)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:23AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 5,0000 | 5,0070 | 4,9300 | 4,9758 | 4,9758 | 18.817 |
| 20 mag 2024 | 5,0100 | 5,1000 | 4,9300 | 5,0000 | 5,0000 | 52.600 |
| 17 mag 2024 | 5,0920 | 5,0950 | 4,9500 | 4,9900 | 4,9900 | 51.200 |
| 16 mag 2024 | 4,9500 | 5,0690 | 4,9500 | 4,9500 | 4,9500 | 18.800 |
| 15 mag 2024 | 5,2100 | 5,2100 | 4,9500 | 5,0000 | 5,0000 | 43.200 |
| 14 mag 2024 | 5,0000 | 5,1240 | 4,9300 | 5,0000 | 5,0000 | 12.500 |
| 13 mag 2024 | 4,9650 | 5,2200 | 4,9200 | 4,9200 | 4,9200 | 35.500 |
| 10 mag 2024 | 4,9700 | 5,0980 | 4,9300 | 5,0000 | 5,0000 | 75.500 |
| 09 mag 2024 | 5,1100 | 5,1550 | 4,9600 | 4,9700 | 4,9700 | 36.600 |
| 08 mag 2024 | 5,0600 | 5,2090 | 5,0600 | 5,1000 | 5,1000 | 14.900 |
| 07 mag 2024 | 5,1600 | 5,3000 | 5,0500 | 5,0600 | 5,0600 | 51.600 |
| 06 mag 2024 | 5,0500 | 5,2490 | 5,0500 | 5,0900 | 5,0900 | 37.800 |
| 03 mag 2024 | 5,1500 | 5,1800 | 5,0300 | 5,0500 | 5,0500 | 22.000 |
| 02 mag 2024 | 5,2300 | 5,2300 | 5,0000 | 5,0600 | 5,0600 | 43.000 |
| 01 mag 2024 | 5,2750 | 5,3300 | 5,1200 | 5,1300 | 5,1300 | 15.800 |
| 30 apr 2024 | 5,2600 | 5,3620 | 5,1200 | 5,3000 | 5,3000 | 14.800 |
| 29 apr 2024 | 5,1900 | 5,3500 | 5,0700 | 5,2200 | 5,2200 | 22.200 |
| 26 apr 2024 | 5,3200 | 5,3200 | 5,1100 | 5,1800 | 5,1800 | 46.900 |
| 25 apr 2024 | 5,1660 | 5,2800 | 4,9300 | 5,2300 | 5,2300 | 79.300 |
| 24 apr 2024 | 5,6000 | 5,6000 | 5,0300 | 5,2200 | 5,2200 | 104.700 |
| 23 apr 2024 | 4,8200 | 5,5600 | 4,7900 | 5,5000 | 5,5000 | 139.400 |
| 22 apr 2024 | 4,7000 | 4,9100 | 4,6400 | 4,9100 | 4,9100 | 71.600 |
| 19 apr 2024 | 4,8550 | 4,8890 | 4,5700 | 4,6200 | 4,6200 | 70.700 |
| 18 apr 2024 | 4,8500 | 4,9300 | 4,7240 | 4,7800 | 4,7800 | 35.900 |
| 17 apr 2024 | 4,8300 | 4,9590 | 4,7300 | 4,8000 | 4,8000 | 70.500 |
| 16 apr 2024 | 4,8600 | 4,8600 | 4,7100 | 4,7600 | 4,7600 | 63.500 |
| 15 apr 2024 | 5,1100 | 5,1100 | 4,8500 | 4,9200 | 4,9200 | 90.400 |
| 12 apr 2024 | 5,1900 | 5,1900 | 4,9600 | 4,9900 | 4,9900 | 67.300 |
| 11 apr 2024 | 5,1400 | 5,1400 | 5,0300 | 5,0700 | 5,0700 | 24.200 |
| 10 apr 2024 | 5,0600 | 5,2000 | 5,0000 | 5,1300 | 5,1300 | 85.200 |
| 09 apr 2024 | 5,2100 | 5,3700 | 5,0500 | 5,0600 | 5,0600 | 57.200 |
| 08 apr 2024 | 5,1200 | 5,3100 | 5,1200 | 5,1800 | 5,1800 | 34.700 |
| 05 apr 2024 | 5,1100 | 5,2000 | 5,0300 | 5,1300 | 5,1300 | 28.500 |
| 04 apr 2024 | 5,2000 | 5,4600 | 5,0900 | 5,1500 | 5,1500 | 48.100 |
| 03 apr 2024 | 5,0900 | 5,2750 | 5,0100 | 5,1300 | 5,1300 | 99.100 |
| 02 apr 2024 | 5,2600 | 5,3000 | 4,8220 | 5,1100 | 5,1100 | 129.400 |
| 01 apr 2024 | 5,4300 | 5,4600 | 5,2700 | 5,2700 | 5,2700 | 23.000 |
| 28 mar 2024 | 5,2700 | 5,4900 | 5,2600 | 5,4400 | 5,4400 | 54.400 |
| 27 mar 2024 | 5,4700 | 5,4700 | 5,2500 | 5,2800 | 5,2800 | 85.600 |
| 26 mar 2024 | 5,5400 | 5,5400 | 5,3500 | 5,4600 | 5,4600 | 63.900 |
| 25 mar 2024 | 5,7000 | 5,8000 | 5,3900 | 5,4900 | 5,4900 | 126.500 |
| 22 mar 2024 | 5,8800 | 5,8800 | 5,6000 | 5,6500 | 5,6500 | 71.100 |
| 21 mar 2024 | 5,7500 | 6,0170 | 5,7500 | 5,9700 | 5,9700 | 65.500 |
| 20 mar 2024 | 5,6700 | 5,8200 | 5,6200 | 5,7400 | 5,7400 | 54.300 |
| 19 mar 2024 | 5,8300 | 5,8950 | 5,6500 | 5,7000 | 5,7000 | 83.000 |
| 18 mar 2024 | 5,9800 | 6,0000 | 5,6500 | 5,9000 | 5,9000 | 91.600 |
| 15 mar 2024 | 5,6700 | 5,9800 | 5,6700 | 5,9500 | 5,9500 | 75.200 |
| 14 mar 2024 | 6,2000 | 6,2550 | 5,4300 | 5,6700 | 5,6700 | 167.700 |
| 13 mar 2024 | 6,1500 | 6,5000 | 6,1300 | 6,2900 | 6,2900 | 103.700 |
| 12 mar 2024 | 6,3700 | 6,4500 | 5,9300 | 6,2000 | 6,2000 | 113.700 |
| 11 mar 2024 | 6,3000 | 6,5000 | 6,0610 | 6,4800 | 6,4800 | 144.200 |
| 08 mar 2024 | 5,9600 | 6,5000 | 5,8500 | 6,3100 | 6,3100 | 173.000 |
| 07 mar 2024 | 6,0700 | 6,1210 | 5,4600 | 5,8600 | 5,8600 | 383.600 |
| 06 mar 2024 | 6,6000 | 6,8300 | 5,3200 | 5,9600 | 5,9600 | 827.200 |
| 05 mar 2024 | 6,3600 | 6,6300 | 6,1100 | 6,4100 | 6,4100 | 238.800 |
| 04 mar 2024 | 6,7500 | 6,7720 | 6,2700 | 6,5400 | 6,5400 | 155.800 |
| 01 mar 2024 | 6,4900 | 6,5200 | 6,0700 | 6,4700 | 6,4700 | 207.500 |
| 29 feb 2024 | 6,9000 | 6,9700 | 6,1700 | 6,2300 | 6,2300 | 409.200 |
| 28 feb 2024 | 6,0500 | 6,8800 | 6,0500 | 6,6500 | 6,6500 | 376.800 |
| 27 feb 2024 | 6,2700 | 6,4000 | 5,7000 | 6,0500 | 6,0500 | 293.900 |
| 26 feb 2024 | 5,9500 | 6,7700 | 5,9400 | 6,2000 | 6,2000 | 414.100 |
| 23 feb 2024 | 5,6000 | 5,9500 | 5,4100 | 5,8500 | 5,8500 | 150.100 |
| 22 feb 2024 | 5,5000 | 5,9800 | 5,4000 | 5,5400 | 5,5400 | 148.300 |
| 21 feb 2024 | 5,3900 | 5,6900 | 5,2000 | 5,3200 | 5,3200 | 158.700 |
| 20 feb 2024 | 5,1500 | 5,9500 | 5,0600 | 5,5200 | 5,5200 | 436.200 |
| 16 feb 2024 | 4,7700 | 5,1820 | 4,7700 | 5,0200 | 5,0200 | 93.200 |
| 15 feb 2024 | 4,9600 | 4,9800 | 4,6700 | 4,9000 | 4,9000 | 57.300 |
| 14 feb 2024 | 4,6600 | 4,9800 | 4,6100 | 4,8600 | 4,8600 | 124.000 |
| 13 feb 2024 | 4,9000 | 4,9700 | 4,5200 | 4,5300 | 4,5300 | 114.600 |
| 12 feb 2024 | 5,1800 | 5,2650 | 4,8100 | 4,8500 | 4,8500 | 176.800 |
| 09 feb 2024 | 4,4000 | 5,2000 | 4,3000 | 5,1200 | 5,1200 | 143.800 |
| 08 feb 2024 | 4,3300 | 4,4880 | 4,2000 | 4,3100 | 4,3100 | 65.100 |
| 07 feb 2024 | 4,2640 | 4,4400 | 4,0600 | 4,4000 | 4,4000 | 53.200 |
| 06 feb 2024 | 4,2230 | 4,2500 | 4,0600 | 4,2500 | 4,2500 | 45.400 |
| 05 feb 2024 | 4,3600 | 4,3600 | 4,0900 | 4,1000 | 4,1000 | 47.700 |
| 02 feb 2024 | 4,3800 | 4,3800 | 4,1100 | 4,3100 | 4,3100 | 25.500 |
| 01 feb 2024 | 4,4100 | 4,4860 | 4,1000 | 4,3000 | 4,3000 | 46.300 |
| 31 gen 2024 | 4,4500 | 4,6400 | 4,2500 | 4,3100 | 4,3100 | 48.900 |
| 30 gen 2024 | 4,4000 | 4,5700 | 4,3000 | 4,5300 | 4,5300 | 273.000 |
| 29 gen 2024 | 4,2600 | 4,4100 | 4,1300 | 4,4000 | 4,4000 | 42.400 |
| 26 gen 2024 | 4,3400 | 4,3400 | 4,1000 | 4,2000 | 4,2000 | 37.500 |
| 25 gen 2024 | 4,4100 | 4,4100 | 4,1200 | 4,3200 | 4,3200 | 74.600 |
| 24 gen 2024 | 4,2100 | 4,3800 | 4,1500 | 4,1900 | 4,1900 | 45.300 |
| 23 gen 2024 | 4,2500 | 4,2700 | 4,0100 | 4,1900 | 4,1900 | 34.400 |
| 22 gen 2024 | 4,0900 | 4,2500 | 4,0000 | 4,2500 | 4,2500 | 50.400 |
| 19 gen 2024 | 4,0300 | 4,0900 | 3,9000 | 4,0000 | 4,0000 | 51.400 |
| 18 gen 2024 | 4,0900 | 4,1700 | 3,8000 | 3,9400 | 3,9400 | 68.700 |
| 17 gen 2024 | 4,0400 | 4,1400 | 3,9900 | 4,0300 | 4,0300 | 51.100 |
| 16 gen 2024 | 4,0300 | 4,1880 | 3,9900 | 4,0300 | 4,0300 | 55.100 |
| 12 gen 2024 | 4,1700 | 4,2500 | 4,0000 | 4,0800 | 4,0800 | 66.200 |
| 11 gen 2024 | 4,2200 | 4,3850 | 4,1200 | 4,1200 | 4,1200 | 79.100 |
| 10 gen 2024 | 4,6000 | 4,6920 | 4,2400 | 4,2800 | 4,2800 | 85.500 |
| 09 gen 2024 | 4,8120 | 4,8120 | 4,6000 | 4,6000 | 4,6000 | 37.300 |
| 08 gen 2024 | 4,8400 | 4,9600 | 4,6500 | 4,8400 | 4,8400 | 71.900 |
| 05 gen 2024 | 4,7200 | 4,9010 | 4,7200 | 4,8300 | 4,8300 | 51.100 |
| 04 gen 2024 | 4,6500 | 4,8700 | 4,6200 | 4,7100 | 4,7100 | 43.900 |
| 03 gen 2024 | 4,9600 | 5,1500 | 4,6150 | 4,7300 | 4,7300 | 95.500 |
| 02 gen 2024 | 5,3200 | 5,3200 | 4,9100 | 5,1000 | 5,1000 | 59.500 |
| 29 dic 2023 | 5,1900 | 5,3400 | 5,1000 | 5,1400 | 5,1400 | 68.500 |
| 28 dic 2023 | 5,1000 | 5,4300 | 5,0000 | 5,2900 | 5,2900 | 80.300 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.