Italia markets close in 3 hours 13 minutes
FTSE MIB
34.239,19 +299,44 (+0,88%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,41 +0,84 (+1,01%) Bitcoin EUR
60.079,18 +306,61 (+0,51%)
Organogenesis Holdings Inc. (ORGO)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 2,9500 | 2,9500 | 2,1650 | 2,2850 | 2,2850 | 2.555.400 |
| 24 apr 2024 | 2,9500 | 3,0400 | 2,9300 | 2,9800 | 2,9800 | 2.973.400 |
| 23 apr 2024 | 2,9800 | 3,0650 | 2,9400 | 2,9800 | 2,9800 | 631.700 |
| 22 apr 2024 | 2,9400 | 3,0400 | 2,9000 | 2,9700 | 2,9700 | 1.737.400 |
| 19 apr 2024 | 2,8200 | 2,9100 | 2,8100 | 2,9000 | 2,9000 | 421.200 |
| 18 apr 2024 | 2,8100 | 2,8800 | 2,7700 | 2,8600 | 2,8600 | 787.700 |
| 17 apr 2024 | 2,8800 | 2,9200 | 2,7700 | 2,7900 | 2,7900 | 796.300 |
| 16 apr 2024 | 2,7600 | 2,9000 | 2,7500 | 2,8600 | 2,8600 | 950.400 |
| 15 apr 2024 | 2,9100 | 2,9150 | 2,7600 | 2,7600 | 2,7600 | 722.300 |
| 12 apr 2024 | 2,9700 | 3,0200 | 2,7900 | 2,8800 | 2,8800 | 404.600 |
| 11 apr 2024 | 2,9500 | 3,0300 | 2,9350 | 3,0000 | 3,0000 | 312.200 |
| 10 apr 2024 | 2,7700 | 2,9700 | 2,7500 | 2,9500 | 2,9500 | 1.073.400 |
| 09 apr 2024 | 2,9800 | 3,0650 | 2,8900 | 2,9200 | 2,9200 | 887.300 |
| 08 apr 2024 | 2,8500 | 3,0300 | 2,8500 | 2,9700 | 2,9700 | 2.369.700 |
| 05 apr 2024 | 2,7800 | 2,9000 | 2,7400 | 2,8300 | 2,8300 | 5.333.900 |
| 04 apr 2024 | 2,8100 | 2,9150 | 2,7100 | 2,8000 | 2,8000 | 709.200 |
| 03 apr 2024 | 2,5900 | 2,7900 | 2,5600 | 2,7700 | 2,7700 | 894.200 |
| 02 apr 2024 | 2,8400 | 2,8400 | 2,5400 | 2,6100 | 2,6100 | 749.800 |
| 01 apr 2024 | 2,8600 | 2,9010 | 2,7200 | 2,8000 | 2,8000 | 253.800 |
| 28 mar 2024 | 2,7400 | 2,8650 | 2,7200 | 2,8400 | 2,8400 | 253.100 |
| 27 mar 2024 | 2,6600 | 2,7800 | 2,6000 | 2,7600 | 2,7600 | 407.000 |
| 26 mar 2024 | 2,6600 | 2,6850 | 2,6100 | 2,6200 | 2,6200 | 381.000 |
| 25 mar 2024 | 2,6300 | 2,6850 | 2,5850 | 2,6200 | 2,6200 | 377.900 |
| 22 mar 2024 | 2,6800 | 2,7000 | 2,5500 | 2,6100 | 2,6100 | 603.200 |
| 21 mar 2024 | 2,8100 | 2,8500 | 2,6400 | 2,6600 | 2,6600 | 411.800 |
| 20 mar 2024 | 2,6600 | 2,8700 | 2,6500 | 2,8000 | 2,8000 | 629.700 |
| 19 mar 2024 | 2,7900 | 2,8100 | 2,7150 | 2,7500 | 2,7500 | 877.300 |
| 18 mar 2024 | 2,8700 | 2,9750 | 2,7300 | 2,7500 | 2,7500 | 830.000 |
| 15 mar 2024 | 2,8200 | 2,8900 | 2,7700 | 2,8500 | 2,8500 | 1.190.600 |
| 14 mar 2024 | 3,0000 | 3,0400 | 2,8200 | 2,8400 | 2,8400 | 1.365.400 |
| 13 mar 2024 | 2,9300 | 3,0450 | 2,9100 | 3,0000 | 3,0000 | 766.800 |
| 12 mar 2024 | 3,0400 | 3,0400 | 2,8500 | 2,9400 | 2,9400 | 357.400 |
| 11 mar 2024 | 3,1100 | 3,1200 | 2,9350 | 2,9800 | 2,9800 | 457.500 |
| 08 mar 2024 | 3,2000 | 3,2850 | 3,0600 | 3,1100 | 3,1100 | 414.000 |
| 07 mar 2024 | 2,9000 | 3,1650 | 2,8700 | 3,1300 | 3,1300 | 1.178.200 |
| 06 mar 2024 | 2,8400 | 2,9300 | 2,7000 | 2,8500 | 2,8500 | 853.400 |
| 05 mar 2024 | 2,8400 | 2,8800 | 2,7500 | 2,7800 | 2,7800 | 797.900 |
| 04 mar 2024 | 2,9400 | 3,0100 | 2,6500 | 2,8800 | 2,8800 | 1.384.300 |
| 01 mar 2024 | 3,0900 | 3,3900 | 2,5200 | 2,9200 | 2,9200 | 2.456.400 |
| 29 feb 2024 | 3,6200 | 3,6500 | 3,5350 | 3,5700 | 3,5700 | 569.000 |
| 28 feb 2024 | 3,5800 | 3,5800 | 3,4400 | 3,4900 | 3,4900 | 511.000 |
| 27 feb 2024 | 3,5300 | 3,6500 | 3,5100 | 3,5800 | 3,5800 | 461.600 |
| 26 feb 2024 | 3,4300 | 3,5250 | 3,3700 | 3,4900 | 3,4900 | 364.100 |
| 23 feb 2024 | 3,4000 | 3,4750 | 3,3000 | 3,4600 | 3,4600 | 414.800 |
| 22 feb 2024 | 3,4300 | 3,4550 | 3,3550 | 3,3900 | 3,3900 | 540.600 |
| 21 feb 2024 | 3,4000 | 3,5600 | 3,3600 | 3,4300 | 3,4300 | 366.000 |
| 20 feb 2024 | 3,4900 | 3,5400 | 3,3400 | 3,4200 | 3,4200 | 591.600 |
| 16 feb 2024 | 3,6400 | 3,6700 | 3,4800 | 3,4800 | 3,4800 | 379.900 |
| 15 feb 2024 | 3,7200 | 3,7600 | 3,6000 | 3,6800 | 3,6800 | 649.400 |
| 14 feb 2024 | 3,6200 | 3,7450 | 3,5300 | 3,6750 | 3,6750 | 282.400 |
| 13 feb 2024 | 3,6300 | 3,8000 | 3,4500 | 3,5300 | 3,5300 | 520.000 |
| 12 feb 2024 | 3,6200 | 3,8600 | 3,5800 | 3,8400 | 3,8400 | 1.123.300 |
| 09 feb 2024 | 3,6400 | 3,6600 | 3,5800 | 3,6500 | 3,6500 | 299.400 |
| 08 feb 2024 | 3,5700 | 3,6800 | 3,5050 | 3,6200 | 3,6200 | 450.100 |
| 07 feb 2024 | 3,5000 | 3,6600 | 3,4350 | 3,5600 | 3,5600 | 664.900 |
| 06 feb 2024 | 3,2000 | 3,4300 | 3,1900 | 3,4300 | 3,4300 | 434.000 |
| 05 feb 2024 | 3,2500 | 3,3250 | 3,1800 | 3,2000 | 3,2000 | 449.900 |
| 02 feb 2024 | 3,4500 | 3,4500 | 3,2200 | 3,3300 | 3,3300 | 355.700 |
| 01 feb 2024 | 3,3300 | 3,4500 | 3,3050 | 3,4300 | 3,4300 | 475.000 |
| 31 gen 2024 | 3,4800 | 3,5100 | 3,2900 | 3,3000 | 3,3000 | 527.100 |
| 30 gen 2024 | 3,5900 | 3,5910 | 3,4250 | 3,4900 | 3,4900 | 447.000 |
| 29 gen 2024 | 3,5000 | 3,7300 | 3,4500 | 3,6400 | 3,6400 | 474.900 |
| 26 gen 2024 | 3,6800 | 3,6850 | 3,4650 | 3,5100 | 3,5100 | 340.600 |
| 25 gen 2024 | 3,6000 | 3,6800 | 3,5800 | 3,6500 | 3,6500 | 396.600 |
| 24 gen 2024 | 3,7400 | 3,7400 | 3,5250 | 3,5500 | 3,5500 | 482.300 |
| 23 gen 2024 | 3,8400 | 3,8400 | 3,6550 | 3,6650 | 3,6650 | 681.300 |
| 22 gen 2024 | 3,8200 | 3,8700 | 3,6900 | 3,7700 | 3,7700 | 575.200 |
| 19 gen 2024 | 3,8400 | 3,8400 | 3,6600 | 3,7400 | 3,7400 | 453.800 |
| 18 gen 2024 | 3,9000 | 3,9150 | 3,6850 | 3,7900 | 3,7900 | 562.400 |
| 17 gen 2024 | 3,7000 | 3,8700 | 3,6100 | 3,8700 | 3,8700 | 709.600 |
| 16 gen 2024 | 3,8500 | 3,8500 | 3,6700 | 3,8000 | 3,8000 | 749.500 |
| 12 gen 2024 | 4,0100 | 4,1150 | 3,8850 | 3,9150 | 3,9150 | 462.400 |
| 11 gen 2024 | 4,0800 | 4,1880 | 3,8900 | 4,0200 | 4,0200 | 513.100 |
| 10 gen 2024 | 4,3000 | 4,3600 | 4,0200 | 4,0800 | 4,0800 | 1.378.500 |
| 09 gen 2024 | 4,3700 | 4,5250 | 4,3000 | 4,3300 | 4,3300 | 1.001.100 |
| 08 gen 2024 | 4,2200 | 4,7050 | 4,2100 | 4,4900 | 4,4900 | 1.704.900 |
| 05 gen 2024 | 3,8900 | 4,2700 | 3,7500 | 4,2100 | 4,2100 | 1.856.500 |
| 04 gen 2024 | 3,7400 | 3,8000 | 3,6600 | 3,7300 | 3,7300 | 420.400 |
| 03 gen 2024 | 4,0200 | 4,0200 | 3,6750 | 3,7100 | 3,7100 | 656.700 |
| 02 gen 2024 | 4,0400 | 4,1700 | 3,9250 | 4,0800 | 4,0800 | 673.300 |
| 29 dic 2023 | 4,2000 | 4,2400 | 4,0600 | 4,0900 | 4,0900 | 1.446.000 |
| 28 dic 2023 | 4,2700 | 4,3200 | 4,1100 | 4,1900 | 4,1900 | 1.001.800 |
| 27 dic 2023 | 4,1500 | 4,4850 | 4,1500 | 4,2100 | 4,2100 | 1.004.400 |
| 26 dic 2023 | 3,9900 | 4,0170 | 3,9200 | 3,9700 | 3,9700 | 387.600 |
| 22 dic 2023 | 3,8800 | 4,0400 | 3,8800 | 3,9600 | 3,9600 | 478.000 |
| 21 dic 2023 | 3,9200 | 3,9600 | 3,8350 | 3,8800 | 3,8800 | 607.100 |
| 20 dic 2023 | 4,0000 | 4,1900 | 3,8400 | 3,8400 | 3,8400 | 836.400 |
| 19 dic 2023 | 3,8200 | 4,0100 | 3,7700 | 4,0100 | 4,0100 | 1.080.700 |
| 18 dic 2023 | 3,7100 | 3,7950 | 3,6400 | 3,7500 | 3,7500 | 1.125.100 |
| 15 dic 2023 | 3,8000 | 3,8200 | 3,6000 | 3,7500 | 3,7500 | 1.345.800 |
| 14 dic 2023 | 3,6300 | 3,7610 | 3,5400 | 3,7300 | 3,7300 | 1.120.300 |
| 13 dic 2023 | 3,3000 | 3,5600 | 3,1850 | 3,5200 | 3,5200 | 1.222.600 |
| 12 dic 2023 | 3,2500 | 3,2900 | 3,1800 | 3,2700 | 3,2700 | 415.400 |
| 11 dic 2023 | 3,3900 | 3,4000 | 3,1900 | 3,2300 | 3,2300 | 823.100 |
| 08 dic 2023 | 2,7800 | 3,3600 | 2,6300 | 3,3300 | 3,3300 | 2.480.900 |
| 07 dic 2023 | 2,8600 | 2,8700 | 2,7650 | 2,8100 | 2,8100 | 445.400 |
| 06 dic 2023 | 2,7400 | 2,9550 | 2,7050 | 2,8600 | 2,8600 | 1.304.100 |
| 05 dic 2023 | 2,7400 | 2,7400 | 2,6450 | 2,7100 | 2,7100 | 1.202.200 |
| 04 dic 2023 | 2,7000 | 2,8000 | 2,6850 | 2,7400 | 2,7400 | 453.900 |
| 01 dic 2023 | 2,5700 | 2,7300 | 2,5100 | 2,7300 | 2,7300 | 939.300 |
| *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.