Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.631,37 +3.635,41 (+6,61%)
Omeros Corporation (OMER)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,7600 | 3,8400 | 3,6101 | 3,7300 | 3,7300 | 158.316 |
| 02 mag 2024 | 3,4300 | 3,7300 | 3,3800 | 3,7200 | 3,7200 | 281.500 |
| 01 mag 2024 | 3,1600 | 3,4800 | 3,1600 | 3,4000 | 3,4000 | 250.800 |
| 30 apr 2024 | 3,1000 | 3,1900 | 3,0700 | 3,1500 | 3,1500 | 172.100 |
| 29 apr 2024 | 3,1800 | 3,3100 | 3,1100 | 3,1300 | 3,1300 | 197.400 |
| 26 apr 2024 | 3,0700 | 3,1800 | 3,0700 | 3,1500 | 3,1500 | 172.900 |
| 25 apr 2024 | 3,0100 | 3,1000 | 2,9700 | 3,0600 | 3,0600 | 265.800 |
| 24 apr 2024 | 3,0900 | 3,1200 | 3,0300 | 3,0400 | 3,0400 | 245.200 |
| 23 apr 2024 | 3,1100 | 3,2500 | 3,0700 | 3,0900 | 3,0900 | 210.600 |
| 22 apr 2024 | 3,1600 | 3,1600 | 3,0000 | 3,0800 | 3,0800 | 291.600 |
| 19 apr 2024 | 3,1700 | 3,2500 | 3,0300 | 3,0500 | 3,0500 | 385.900 |
| 18 apr 2024 | 3,3200 | 3,4100 | 3,2000 | 3,2100 | 3,2100 | 429.200 |
| 17 apr 2024 | 3,4800 | 3,5700 | 3,3200 | 3,3400 | 3,3400 | 269.400 |
| 16 apr 2024 | 3,3900 | 3,4800 | 3,2800 | 3,4300 | 3,4300 | 237.200 |
| 15 apr 2024 | 3,7100 | 3,8200 | 3,3600 | 3,3800 | 3,3800 | 432.500 |
| 12 apr 2024 | 3,9300 | 4,1000 | 3,7200 | 3,7600 | 3,7600 | 304.700 |
| 11 apr 2024 | 3,6900 | 3,9700 | 3,6200 | 3,9400 | 3,9400 | 531.000 |
| 10 apr 2024 | 3,3700 | 3,6600 | 3,3100 | 3,6400 | 3,6400 | 475.400 |
| 09 apr 2024 | 3,4600 | 3,5900 | 3,3800 | 3,4300 | 3,4300 | 328.000 |
| 08 apr 2024 | 3,5200 | 3,6700 | 3,3900 | 3,4200 | 3,4200 | 502.700 |
| 05 apr 2024 | 3,1200 | 3,4700 | 3,1100 | 3,4300 | 3,4300 | 440.800 |
| 04 apr 2024 | 3,1100 | 3,3500 | 3,1000 | 3,1200 | 3,1200 | 491.200 |
| 03 apr 2024 | 3,0000 | 3,2100 | 3,0000 | 3,1500 | 3,1500 | 332.800 |
| 02 apr 2024 | 2,9200 | 3,1000 | 2,6100 | 3,0500 | 3,0500 | 1.106.900 |
| 01 apr 2024 | 3,4100 | 3,4100 | 3,0800 | 3,1900 | 3,1900 | 553.300 |
| 28 mar 2024 | 3,4900 | 3,5100 | 3,3600 | 3,4500 | 3,4500 | 332.900 |
| 27 mar 2024 | 3,5600 | 3,5600 | 3,3600 | 3,4200 | 3,4200 | 238.000 |
| 26 mar 2024 | 3,4700 | 3,5800 | 3,4000 | 3,4600 | 3,4600 | 192.600 |
| 25 mar 2024 | 3,4100 | 3,5200 | 3,3400 | 3,4400 | 3,4400 | 281.200 |
| 22 mar 2024 | 3,6000 | 3,6500 | 3,4000 | 3,4000 | 3,4000 | 397.000 |
| 21 mar 2024 | 3,7700 | 3,9400 | 3,6600 | 3,6700 | 3,6700 | 320.300 |
| 20 mar 2024 | 3,6200 | 3,8100 | 3,5200 | 3,7700 | 3,7700 | 271.200 |
| 19 mar 2024 | 3,4900 | 3,7000 | 3,4900 | 3,5900 | 3,5900 | 300.300 |
| 18 mar 2024 | 3,6100 | 3,6700 | 3,3600 | 3,5200 | 3,5200 | 601.200 |
| 15 mar 2024 | 3,6500 | 3,8200 | 3,6000 | 3,6500 | 3,6500 | 557.100 |
| 14 mar 2024 | 4,0300 | 4,0600 | 3,6600 | 3,6800 | 3,6800 | 1.100.200 |
| 13 mar 2024 | 4,1000 | 4,1900 | 4,0100 | 4,0400 | 4,0400 | 362.000 |
| 12 mar 2024 | 4,1500 | 4,2100 | 4,0100 | 4,0300 | 4,0300 | 314.200 |
| 11 mar 2024 | 4,3200 | 4,4300 | 4,1800 | 4,2000 | 4,2000 | 326.600 |
| 08 mar 2024 | 4,5800 | 4,7000 | 4,3200 | 4,3800 | 4,3800 | 442.900 |
| 07 mar 2024 | 4,4200 | 4,6000 | 4,3600 | 4,5200 | 4,5200 | 292.600 |
| 06 mar 2024 | 4,2600 | 4,6000 | 4,1600 | 4,4100 | 4,4100 | 565.600 |
| 05 mar 2024 | 4,4400 | 4,4700 | 4,1900 | 4,2100 | 4,2100 | 326.800 |
| 04 mar 2024 | 4,8500 | 4,8500 | 4,2300 | 4,4400 | 4,4400 | 597.500 |
| 01 mar 2024 | 4,5400 | 4,8500 | 4,4800 | 4,7800 | 4,7800 | 436.900 |
| 29 feb 2024 | 4,4900 | 4,6800 | 4,4000 | 4,5000 | 4,5000 | 324.800 |
| 28 feb 2024 | 4,4100 | 4,5700 | 4,3600 | 4,5300 | 4,5300 | 429.300 |
| 27 feb 2024 | 4,6900 | 4,7400 | 4,3800 | 4,5000 | 4,5000 | 443.800 |
| 26 feb 2024 | 4,1400 | 4,6000 | 4,1400 | 4,5500 | 4,5500 | 530.500 |
| 23 feb 2024 | 4,2200 | 4,2500 | 4,0300 | 4,1200 | 4,1200 | 423.700 |
| 22 feb 2024 | 4,2700 | 4,4200 | 4,1500 | 4,1600 | 4,1600 | 454.000 |
| 21 feb 2024 | 4,6000 | 4,6100 | 4,1700 | 4,2400 | 4,2400 | 754.000 |
| 20 feb 2024 | 4,8100 | 4,9100 | 4,6000 | 4,6600 | 4,6600 | 624.100 |
| 16 feb 2024 | 4,9500 | 5,1400 | 4,8300 | 4,8900 | 4,8900 | 896.300 |
| 15 feb 2024 | 4,6000 | 5,0200 | 4,4200 | 4,8900 | 4,8900 | 1.488.800 |
| 14 feb 2024 | 3,7400 | 4,5800 | 3,7100 | 4,5800 | 4,5800 | 1.591.600 |
| 13 feb 2024 | 3,7100 | 3,7700 | 3,5500 | 3,6300 | 3,6300 | 655.400 |
| 12 feb 2024 | 3,8200 | 3,9600 | 3,7600 | 3,9200 | 3,9200 | 516.600 |
| 09 feb 2024 | 3,2900 | 3,9200 | 3,2800 | 3,8200 | 3,8200 | 944.300 |
| 08 feb 2024 | 3,2300 | 3,3700 | 3,1800 | 3,3100 | 3,3100 | 212.200 |
| 07 feb 2024 | 3,3200 | 3,4000 | 3,2900 | 3,2900 | 3,2900 | 217.700 |
| 06 feb 2024 | 3,2200 | 3,3600 | 3,0800 | 3,3500 | 3,3500 | 353.500 |
| 05 feb 2024 | 3,3500 | 3,4200 | 3,2700 | 3,2800 | 3,2800 | 397.400 |
| 02 feb 2024 | 3,4000 | 3,4200 | 3,2100 | 3,4000 | 3,4000 | 364.000 |
| 01 feb 2024 | 3,5500 | 3,5700 | 3,2600 | 3,4000 | 3,4000 | 1.432.000 |
| 31 gen 2024 | 3,2600 | 3,4800 | 3,1900 | 3,2400 | 3,2400 | 483.900 |
| 30 gen 2024 | 3,3200 | 3,3500 | 3,1400 | 3,2800 | 3,2800 | 630.400 |
| 29 gen 2024 | 3,3300 | 3,4100 | 3,2100 | 3,3500 | 3,3500 | 489.200 |
| 26 gen 2024 | 3,3600 | 3,4400 | 3,2100 | 3,2900 | 3,2900 | 374.800 |
| 25 gen 2024 | 3,5100 | 3,5700 | 3,2900 | 3,3500 | 3,3500 | 661.800 |
| 24 gen 2024 | 3,4600 | 3,7900 | 3,4400 | 3,4600 | 3,4600 | 725.700 |
| 23 gen 2024 | 3,6200 | 3,6200 | 3,0200 | 3,4100 | 3,4100 | 1.002.000 |
| 22 gen 2024 | 3,9100 | 4,0000 | 3,5600 | 3,5900 | 3,5900 | 819.900 |
| 19 gen 2024 | 3,8900 | 3,9300 | 3,7300 | 3,8900 | 3,8900 | 745.500 |
| 18 gen 2024 | 3,8700 | 4,0800 | 3,6700 | 3,8700 | 3,8700 | 992.900 |
| 17 gen 2024 | 3,3900 | 3,9000 | 3,3300 | 3,8800 | 3,8800 | 983.600 |
| 16 gen 2024 | 3,4500 | 3,6400 | 3,3700 | 3,4800 | 3,4800 | 414.500 |
| 12 gen 2024 | 3,7400 | 3,9700 | 3,4600 | 3,5300 | 3,5300 | 594.300 |
| 11 gen 2024 | 3,7100 | 3,8500 | 3,5300 | 3,6900 | 3,6900 | 548.600 |
| 10 gen 2024 | 3,9400 | 3,9800 | 3,6900 | 3,7400 | 3,7400 | 849.000 |
| 09 gen 2024 | 3,5500 | 4,0300 | 3,4700 | 3,9500 | 3,9500 | 973.700 |
| 08 gen 2024 | 3,0500 | 3,5700 | 3,0200 | 3,5700 | 3,5700 | 654.100 |
| 05 gen 2024 | 2,9600 | 3,1100 | 2,9100 | 3,0600 | 3,0600 | 399.200 |
| 04 gen 2024 | 2,9500 | 3,0400 | 2,7600 | 3,0300 | 3,0300 | 534.300 |
| 03 gen 2024 | 3,2900 | 3,2900 | 2,8500 | 2,8800 | 2,8800 | 1.062.200 |
| 02 gen 2024 | 3,2200 | 3,5200 | 3,1300 | 3,2900 | 3,2900 | 938.800 |
| 29 dic 2023 | 3,4900 | 3,5700 | 3,1300 | 3,2700 | 3,2700 | 953.700 |
| 28 dic 2023 | 3,3300 | 3,6000 | 3,3300 | 3,5200 | 3,5200 | 629.500 |
| 27 dic 2023 | 3,6900 | 3,7600 | 3,2300 | 3,2600 | 3,2600 | 1.285.300 |
| 26 dic 2023 | 3,6400 | 3,8100 | 3,5800 | 3,5900 | 3,5900 | 1.155.200 |
| 22 dic 2023 | 3,1600 | 3,6500 | 3,1600 | 3,6300 | 3,6300 | 901.600 |
| 21 dic 2023 | 3,0100 | 3,2100 | 3,0100 | 3,1800 | 3,1800 | 494.300 |
| 20 dic 2023 | 2,9500 | 3,2400 | 2,8700 | 2,9900 | 2,9900 | 729.300 |
| 19 dic 2023 | 2,8900 | 3,0000 | 2,8200 | 2,9800 | 2,9800 | 606.100 |
| 18 dic 2023 | 2,8700 | 3,0200 | 2,7300 | 2,8800 | 2,8800 | 585.700 |
| 15 dic 2023 | 2,8700 | 2,9400 | 2,7800 | 2,8400 | 2,8400 | 761.300 |
| 14 dic 2023 | 2,9400 | 3,0200 | 2,7800 | 2,8700 | 2,8700 | 663.000 |
| 13 dic 2023 | 2,6000 | 2,8600 | 2,5700 | 2,8500 | 2,8500 | 557.700 |
| 12 dic 2023 | 2,4900 | 2,6800 | 2,4000 | 2,5900 | 2,5900 | 873.900 |
| 11 dic 2023 | 2,5500 | 2,6100 | 2,3700 | 2,5200 | 2,5200 | 593.700 |
| *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.