Italia markets close in 2 hours 31 minutes
FTSE MIB
33.964,59 +335,38 (+1,00%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,71 +0,60 (+0,77%) Bitcoin EUR
58.929,09 -132,65 (-0,22%)
OPKO Health, Inc. (OPK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,3200 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 4.487.673 |
| 02 mag 2024 | 1,2900 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 6.781.700 |
| 01 mag 2024 | 1,2500 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 5.334.900 |
| 30 apr 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 3.102.800 |
| 29 apr 2024 | 1,2600 | 1,3100 | 1,2400 | 1,2400 | 1,2400 | 4.186.000 |
| 26 apr 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 1.947.700 |
| 25 apr 2024 | 1,2000 | 1,2300 | 1,1900 | 1,2200 | 1,2200 | 4.751.400 |
| 24 apr 2024 | 1,2600 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 6.063.800 |
| 23 apr 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2500 | 1,2500 | 2.387.300 |
| 22 apr 2024 | 1,2400 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 3.626.900 |
| 19 apr 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 2.663.400 |
| 18 apr 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 4.096.900 |
| 17 apr 2024 | 1,2200 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 4.733.300 |
| 16 apr 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 4.061.900 |
| 15 apr 2024 | 1,2400 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 3.731.500 |
| 12 apr 2024 | 1,2600 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 4.736.800 |
| 11 apr 2024 | 1,2700 | 1,2900 | 1,2100 | 1,2900 | 1,2900 | 3.358.600 |
| 10 apr 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2700 | 1,2700 | 12.158.400 |
| 09 apr 2024 | 1,4000 | 1,4300 | 1,3600 | 1,3800 | 1,3800 | 14.155.800 |
| 08 apr 2024 | 1,3700 | 1,4300 | 1,3600 | 1,4000 | 1,4000 | 8.682.200 |
| 05 apr 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 4.259.100 |
| 04 apr 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3600 | 1,3600 | 6.175.200 |
| 03 apr 2024 | 1,3300 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 11.598.600 |
| 02 apr 2024 | 1,2600 | 1,3700 | 1,2300 | 1,3500 | 1,3500 | 10.991.400 |
| 01 apr 2024 | 1,2000 | 1,3600 | 1,1900 | 1,3100 | 1,3100 | 14.490.500 |
| 28 mar 2024 | 1,1300 | 1,2500 | 1,1200 | 1,2000 | 1,2000 | 28.900.600 |
| 27 mar 2024 | 1,0000 | 1,1100 | 1,0000 | 1,0700 | 1,0700 | 11.816.700 |
| 26 mar 2024 | 1,0000 | 1,0100 | 0,9900 | 1,0100 | 1,0100 | 3.616.400 |
| 25 mar 2024 | 0,9600 | 1,0100 | 0,9200 | 1,0100 | 1,0100 | 29.847.800 |
| 22 mar 2024 | 0,9800 | 0,9900 | 0,9200 | 0,9600 | 0,9600 | 25.540.900 |
| 21 mar 2024 | 0,8900 | 1,0100 | 0,8900 | 0,9300 | 0,9300 | 21.709.700 |
| 20 mar 2024 | 0,8800 | 0,9200 | 0,8700 | 0,8900 | 0,8900 | 17.251.000 |
| 19 mar 2024 | 0,8700 | 0,8800 | 0,8600 | 0,8700 | 0,8700 | 9.353.000 |
| 18 mar 2024 | 0,9000 | 0,9100 | 0,8600 | 0,8700 | 0,8700 | 10.704.700 |
| 15 mar 2024 | 0,9000 | 0,9200 | 0,8900 | 0,8900 | 0,8900 | 9.805.900 |
| 14 mar 2024 | 0,9300 | 0,9300 | 0,8800 | 0,8900 | 0,8900 | 10.628.100 |
| 13 mar 2024 | 0,9400 | 0,9400 | 0,9100 | 0,9200 | 0,9200 | 9.752.700 |
| 12 mar 2024 | 0,9300 | 0,9400 | 0,9200 | 0,9300 | 0,9300 | 6.028.700 |
| 11 mar 2024 | 0,9600 | 0,9700 | 0,9400 | 0,9400 | 0,9400 | 7.665.700 |
| 08 mar 2024 | 0,9600 | 1,0000 | 0,9300 | 0,9600 | 0,9600 | 8.901.300 |
| 07 mar 2024 | 0,9600 | 0,9800 | 0,9400 | 0,9500 | 0,9500 | 6.690.400 |
| 06 mar 2024 | 0,9700 | 0,9700 | 0,9300 | 0,9400 | 0,9400 | 12.624.900 |
| 05 mar 2024 | 0,9900 | 1,0100 | 0,9200 | 0,9300 | 0,9300 | 15.563.200 |
| 04 mar 2024 | 0,9800 | 1,0100 | 0,9800 | 1,0000 | 1,0000 | 3.206.800 |
| 01 mar 2024 | 1,0000 | 1,0100 | 0,9900 | 0,9900 | 0,9900 | 8.745.600 |
| 29 feb 2024 | 1,0000 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 5.050.100 |
| 28 feb 2024 | 1,0000 | 1,0100 | 0,9500 | 0,9900 | 0,9900 | 12.950.500 |
| 27 feb 2024 | 1,0100 | 1,0700 | 0,9900 | 1,0500 | 1,0500 | 10.370.100 |
| 26 feb 2024 | 0,9600 | 1,0100 | 0,9600 | 1,0000 | 1,0000 | 7.285.100 |
| 23 feb 2024 | 1,0000 | 1,0000 | 0,9400 | 0,9500 | 0,9500 | 6.491.800 |
| 22 feb 2024 | 1,0200 | 1,0400 | 0,9600 | 0,9700 | 0,9700 | 8.706.400 |
| 21 feb 2024 | 1,0300 | 1,0300 | 0,9400 | 1,0100 | 1,0100 | 26.673.600 |
| 20 feb 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 2.723.200 |
| 16 feb 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 1.969.200 |
| 15 feb 2024 | 1,0500 | 1,0700 | 1,0000 | 1,0200 | 1,0200 | 3.028.200 |
| 14 feb 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 1.937.900 |
| 13 feb 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 2.499.400 |
| 12 feb 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 2.938.900 |
| 09 feb 2024 | 1,0200 | 1,0700 | 1,0100 | 1,0500 | 1,0500 | 3.556.000 |
| 08 feb 2024 | 0,9900 | 1,0400 | 0,9900 | 1,0200 | 1,0200 | 4.085.500 |
| 07 feb 2024 | 0,9900 | 1,0200 | 0,9200 | 1,0000 | 1,0000 | 16.243.600 |
| 06 feb 2024 | 0,9800 | 1,0100 | 0,9700 | 0,9800 | 0,9800 | 8.688.000 |
| 05 feb 2024 | 1,0000 | 1,0100 | 0,9700 | 0,9700 | 0,9700 | 8.355.300 |
| 02 feb 2024 | 1,0000 | 1,0100 | 0,9700 | 1,0000 | 1,0000 | 15.005.500 |
| 01 feb 2024 | 1,0400 | 1,0500 | 0,9900 | 1,0100 | 1,0100 | 7.121.200 |
| 31 gen 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0200 | 1,0200 | 4.736.800 |
| 30 gen 2024 | 1,0500 | 1,0500 | 0,9900 | 1,0100 | 1,0100 | 3.427.800 |
| 29 gen 2024 | 0,9900 | 1,0500 | 0,9700 | 1,0200 | 1,0200 | 10.715.100 |
| 26 gen 2024 | 1,0000 | 1,0000 | 0,9800 | 0,9800 | 0,9800 | 11.059.600 |
| 25 gen 2024 | 1,0100 | 1,0100 | 0,9700 | 0,9900 | 0,9900 | 14.138.500 |
| 24 gen 2024 | 1,0300 | 1,0600 | 0,9900 | 1,0000 | 1,0000 | 5.726.000 |
| 23 gen 2024 | 1,0100 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 6.558.200 |
| 22 gen 2024 | 1,0000 | 1,0200 | 0,9700 | 1,0100 | 1,0100 | 6.691.700 |
| 19 gen 2024 | 1,0000 | 1,0100 | 0,9500 | 1,0000 | 1,0000 | 5.856.800 |
| 18 gen 2024 | 1,0200 | 1,0500 | 0,9500 | 0,9800 | 0,9800 | 8.373.100 |
| 17 gen 2024 | 0,9500 | 1,0100 | 0,9400 | 0,9900 | 0,9900 | 9.797.000 |
| 16 gen 2024 | 0,9800 | 0,9900 | 0,9300 | 0,9400 | 0,9400 | 8.197.800 |
| 12 gen 2024 | 0,9600 | 1,0100 | 0,9500 | 0,9800 | 0,9800 | 13.514.600 |
| 11 gen 2024 | 1,0200 | 1,0300 | 0,9300 | 0,9500 | 0,9500 | 30.038.800 |
| 10 gen 2024 | 1,0600 | 1,0900 | 0,9700 | 1,0100 | 1,0100 | 24.915.700 |
| 09 gen 2024 | 1,0000 | 1,1100 | 0,9900 | 1,0400 | 1,0400 | 20.161.100 |
| 08 gen 2024 | 0,9300 | 1,0300 | 0,9100 | 1,0000 | 1,0000 | 78.236.100 |
| 05 gen 2024 | 0,9200 | 0,9500 | 0,8500 | 0,8900 | 0,8900 | 160.658.000 |
| 04 gen 2024 | 1,2200 | 1,2200 | 0,8700 | 0,9100 | 0,9100 | 89.852.600 |
| 03 gen 2024 | 1,5500 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | 3.383.200 |
| 02 gen 2024 | 1,5100 | 1,5700 | 1,5000 | 1,5700 | 1,5700 | 2.092.900 |
| 29 dic 2023 | 1,5700 | 1,5900 | 1,4900 | 1,5100 | 1,5100 | 2.752.700 |
| 28 dic 2023 | 1,5700 | 1,6000 | 1,5400 | 1,5800 | 1,5800 | 1.930.700 |
| 27 dic 2023 | 1,6300 | 1,6600 | 1,5600 | 1,5800 | 1,5800 | 3.495.000 |
| 26 dic 2023 | 1,6100 | 1,6300 | 1,5800 | 1,6200 | 1,6200 | 1.568.600 |
| 22 dic 2023 | 1,6000 | 1,6400 | 1,5700 | 1,6000 | 1,6000 | 1.834.500 |
| 21 dic 2023 | 1,5700 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 1.824.600 |
| 20 dic 2023 | 1,6000 | 1,6600 | 1,5500 | 1,5600 | 1,5600 | 1.781.800 |
| 19 dic 2023 | 1,5500 | 1,6200 | 1,5400 | 1,6200 | 1,6200 | 2.074.000 |
| 18 dic 2023 | 1,5500 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 1.777.300 |
| 15 dic 2023 | 1,6300 | 1,6500 | 1,5300 | 1,5500 | 1,5500 | 4.428.400 |
| 14 dic 2023 | 1,5400 | 1,6600 | 1,5400 | 1,6200 | 1,6200 | 2.904.800 |
| 13 dic 2023 | 1,4600 | 1,5600 | 1,4300 | 1,5400 | 1,5400 | 1.983.100 |
| 12 dic 2023 | 1,5300 | 1,5300 | 1,4500 | 1,4600 | 1,4600 | 1.599.700 |
| 11 dic 2023 | 1,6000 | 1,6100 | 1,5200 | 1,5300 | 1,5300 | 2.041.600 |
| *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.