Italia markets open in 5 hours 10 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.363,10 +289,12 (+0,76%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
58.249,23 +1.218,09 (+2,14%) CMC Crypto 200
1.351,04 +50,94 (+3,92%)
Ovid Therapeutics Inc. (OVID)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 3,1000 | 3,1040 | 3,0050 | 3,0500 | 3,0500 | 99.200 |
| 08 mag 2024 | 3,0000 | 3,1100 | 2,9800 | 3,0900 | 3,0900 | 99.200 |
| 07 mag 2024 | 3,0000 | 3,0700 | 2,9800 | 3,0000 | 3,0000 | 98.700 |
| 06 mag 2024 | 3,0200 | 3,1380 | 2,9800 | 3,0200 | 3,0200 | 101.400 |
| 03 mag 2024 | 3,1700 | 3,1700 | 3,0000 | 3,0600 | 3,0600 | 77.200 |
| 02 mag 2024 | 3,0900 | 3,1200 | 3,0300 | 3,0700 | 3,0700 | 67.100 |
| 01 mag 2024 | 3,0500 | 3,1200 | 2,9110 | 3,0600 | 3,0600 | 222.000 |
| 30 apr 2024 | 3,3900 | 3,4500 | 3,0400 | 3,0500 | 3,0500 | 240.100 |
| 29 apr 2024 | 3,2000 | 3,3600 | 3,1450 | 3,3400 | 3,3400 | 311.300 |
| 26 apr 2024 | 2,9900 | 3,1300 | 2,9900 | 3,1000 | 3,1000 | 80.500 |
| 25 apr 2024 | 3,1300 | 3,1400 | 2,9900 | 2,9900 | 2,9900 | 112.100 |
| 24 apr 2024 | 3,1800 | 3,2160 | 3,1100 | 3,1500 | 3,1500 | 113.100 |
| 23 apr 2024 | 3,1600 | 3,2440 | 3,1100 | 3,2000 | 3,2000 | 110.600 |
| 22 apr 2024 | 3,2300 | 3,2900 | 3,1200 | 3,1500 | 3,1500 | 205.900 |
| 19 apr 2024 | 3,1900 | 3,2900 | 3,1700 | 3,2300 | 3,2300 | 176.600 |
| 18 apr 2024 | 3,1200 | 3,2400 | 3,1200 | 3,2100 | 3,2100 | 226.800 |
| 17 apr 2024 | 3,1800 | 3,2200 | 3,0500 | 3,1100 | 3,1100 | 160.500 |
| 16 apr 2024 | 3,1800 | 3,2300 | 3,1500 | 3,1700 | 3,1700 | 138.000 |
| 15 apr 2024 | 3,2100 | 3,2400 | 3,1980 | 3,2000 | 3,2000 | 131.900 |
| 12 apr 2024 | 3,2400 | 3,2400 | 3,1300 | 3,2000 | 3,2000 | 88.300 |
| 11 apr 2024 | 3,1900 | 3,2900 | 3,1730 | 3,2700 | 3,2700 | 76.600 |
| 10 apr 2024 | 3,1800 | 3,2120 | 3,1100 | 3,1800 | 3,1800 | 167.600 |
| 09 apr 2024 | 3,2200 | 3,3230 | 3,2000 | 3,2400 | 3,2400 | 136.300 |
| 08 apr 2024 | 3,2300 | 3,2700 | 3,1990 | 3,2200 | 3,2200 | 56.500 |
| 05 apr 2024 | 3,1400 | 3,3500 | 3,0600 | 3,2500 | 3,2500 | 186.000 |
| 04 apr 2024 | 3,0900 | 3,1500 | 3,0500 | 3,0500 | 3,0500 | 93.300 |
| 03 apr 2024 | 3,0500 | 3,0900 | 3,0300 | 3,0500 | 3,0500 | 90.000 |
| 02 apr 2024 | 3,0200 | 3,1200 | 3,0000 | 3,0500 | 3,0500 | 200.100 |
| 01 apr 2024 | 3,0800 | 3,1700 | 3,0500 | 3,0900 | 3,0900 | 151.000 |
| 28 mar 2024 | 3,0600 | 3,1700 | 3,0400 | 3,0500 | 3,0500 | 144.500 |
| 27 mar 2024 | 3,0500 | 3,1200 | 3,0000 | 3,0500 | 3,0500 | 169.900 |
| 26 mar 2024 | 3,1400 | 3,2150 | 3,0000 | 3,0000 | 3,0000 | 239.300 |
| 25 mar 2024 | 3,2000 | 3,2700 | 3,0400 | 3,0900 | 3,0900 | 170.900 |
| 22 mar 2024 | 3,0600 | 3,3800 | 3,0600 | 3,2000 | 3,2000 | 439.500 |
| 21 mar 2024 | 2,9900 | 3,2200 | 2,9500 | 3,0500 | 3,0500 | 440.900 |
| 20 mar 2024 | 2,7600 | 2,8700 | 2,6000 | 2,7900 | 2,7900 | 2.586.800 |
| 19 mar 2024 | 2,7300 | 2,8020 | 2,7000 | 2,7500 | 2,7500 | 290.800 |
| 18 mar 2024 | 2,7300 | 2,7800 | 2,6900 | 2,7300 | 2,7300 | 273.000 |
| 15 mar 2024 | 2,7200 | 2,9700 | 2,6300 | 2,7200 | 2,7200 | 546.900 |
| 14 mar 2024 | 2,8000 | 2,8900 | 2,7100 | 2,7500 | 2,7500 | 165.300 |
| 13 mar 2024 | 2,8100 | 2,8700 | 2,7300 | 2,8200 | 2,8200 | 202.600 |
| 12 mar 2024 | 2,9500 | 3,0500 | 2,8000 | 2,8300 | 2,8300 | 172.800 |
| 11 mar 2024 | 3,0700 | 3,1000 | 2,9200 | 2,9400 | 2,9400 | 94.900 |
| 08 mar 2024 | 3,1200 | 3,2300 | 3,0700 | 3,0800 | 3,0800 | 96.100 |
| 07 mar 2024 | 3,2400 | 3,3900 | 3,1500 | 3,1700 | 3,1700 | 61.000 |
| 06 mar 2024 | 3,2900 | 3,3100 | 3,2100 | 3,2500 | 3,2500 | 55.900 |
| 05 mar 2024 | 3,3300 | 3,3770 | 3,2300 | 3,2700 | 3,2700 | 101.000 |
| 04 mar 2024 | 3,3900 | 3,3910 | 3,2600 | 3,3400 | 3,3400 | 71.300 |
| 01 mar 2024 | 3,4500 | 3,4500 | 3,3100 | 3,4000 | 3,4000 | 116.000 |
| 29 feb 2024 | 3,5000 | 3,5230 | 3,3000 | 3,4000 | 3,4000 | 300.900 |
| 28 feb 2024 | 3,5900 | 3,6400 | 3,4200 | 3,4300 | 3,4300 | 537.900 |
| 27 feb 2024 | 3,7200 | 3,7700 | 3,5700 | 3,6300 | 3,6300 | 88.600 |
| 26 feb 2024 | 3,7000 | 3,7910 | 3,6800 | 3,6800 | 3,6800 | 62.500 |
| 23 feb 2024 | 3,7100 | 3,7500 | 3,6600 | 3,7000 | 3,7000 | 145.500 |
| 22 feb 2024 | 3,6200 | 3,7730 | 3,6200 | 3,6800 | 3,6800 | 227.100 |
| 21 feb 2024 | 3,6800 | 3,7010 | 3,5200 | 3,5700 | 3,5700 | 52.300 |
| 20 feb 2024 | 3,7500 | 3,8500 | 3,6300 | 3,7200 | 3,7200 | 84.600 |
| 16 feb 2024 | 3,6400 | 3,9300 | 3,6400 | 3,8400 | 3,8400 | 133.600 |
| 15 feb 2024 | 3,8200 | 3,9100 | 3,5900 | 3,6400 | 3,6400 | 312.400 |
| 14 feb 2024 | 3,6700 | 3,8000 | 3,6350 | 3,7700 | 3,7700 | 89.600 |
| 13 feb 2024 | 3,8500 | 4,0260 | 3,5700 | 3,6050 | 3,6050 | 161.100 |
| 12 feb 2024 | 3,9000 | 4,1000 | 3,8550 | 4,0400 | 4,0400 | 190.700 |
| 09 feb 2024 | 3,7800 | 3,9400 | 3,7000 | 3,8700 | 3,8700 | 285.500 |
| 08 feb 2024 | 3,6600 | 3,8000 | 3,5800 | 3,7500 | 3,7500 | 134.700 |
| 07 feb 2024 | 3,6900 | 3,8000 | 3,6000 | 3,6500 | 3,6500 | 80.600 |
| 06 feb 2024 | 3,5800 | 3,7700 | 3,5100 | 3,7000 | 3,7000 | 103.900 |
| 05 feb 2024 | 3,6600 | 3,6800 | 3,5980 | 3,6100 | 3,6100 | 66.300 |
| 02 feb 2024 | 3,8100 | 3,9300 | 3,7000 | 3,7000 | 3,7000 | 79.600 |
| 01 feb 2024 | 3,8900 | 3,9300 | 3,7700 | 3,8700 | 3,8700 | 143.700 |
| 31 gen 2024 | 3,9100 | 4,0900 | 3,8700 | 3,8700 | 3,8700 | 292.200 |
| 30 gen 2024 | 3,7600 | 3,9800 | 3,7500 | 3,9300 | 3,9300 | 118.000 |
| 29 gen 2024 | 3,6900 | 3,8700 | 3,6900 | 3,8400 | 3,8400 | 167.500 |
| 26 gen 2024 | 3,6100 | 3,7200 | 3,6000 | 3,7200 | 3,7200 | 90.500 |
| 25 gen 2024 | 3,6300 | 3,7100 | 3,5750 | 3,6000 | 3,6000 | 208.500 |
| 24 gen 2024 | 3,4400 | 3,6700 | 3,1950 | 3,5400 | 3,5400 | 162.000 |
| 23 gen 2024 | 3,3200 | 3,4500 | 3,2600 | 3,4000 | 3,4000 | 308.800 |
| 22 gen 2024 | 3,1300 | 3,3100 | 3,1300 | 3,2900 | 3,2900 | 118.300 |
| 19 gen 2024 | 3,1700 | 3,1700 | 3,0800 | 3,1400 | 3,1400 | 87.300 |
| 18 gen 2024 | 3,1200 | 3,2600 | 3,0700 | 3,1400 | 3,1400 | 69.000 |
| 17 gen 2024 | 3,0400 | 3,1100 | 3,0350 | 3,1000 | 3,1000 | 124.000 |
| 16 gen 2024 | 3,1000 | 3,1000 | 3,0500 | 3,0700 | 3,0700 | 117.000 |
| 12 gen 2024 | 3,1700 | 3,2400 | 3,1000 | 3,1300 | 3,1300 | 64.400 |
| 11 gen 2024 | 3,0700 | 3,1550 | 3,0400 | 3,1300 | 3,1300 | 309.500 |
| 10 gen 2024 | 3,0700 | 3,1200 | 3,0500 | 3,0900 | 3,0900 | 194.800 |
| 09 gen 2024 | 3,1500 | 3,1600 | 3,0700 | 3,1000 | 3,1000 | 100.600 |
| 08 gen 2024 | 3,0500 | 3,1900 | 3,0300 | 3,1900 | 3,1900 | 57.500 |
| 05 gen 2024 | 3,1300 | 3,1700 | 3,0300 | 3,0500 | 3,0500 | 99.200 |
| 04 gen 2024 | 3,1500 | 3,2300 | 3,1160 | 3,1600 | 3,1600 | 177.700 |
| 03 gen 2024 | 3,3200 | 3,3700 | 3,1100 | 3,1600 | 3,1600 | 199.700 |
| 02 gen 2024 | 3,2000 | 3,3400 | 3,2000 | 3,3200 | 3,3200 | 126.300 |
| 29 dic 2023 | 3,3300 | 3,3860 | 3,2000 | 3,2200 | 3,2200 | 123.800 |
| 28 dic 2023 | 3,4100 | 3,4400 | 3,3300 | 3,3450 | 3,3450 | 101.600 |
| 27 dic 2023 | 3,4100 | 3,4480 | 3,3500 | 3,4000 | 3,4000 | 140.000 |
| 26 dic 2023 | 3,4700 | 3,5950 | 3,3800 | 3,3900 | 3,3900 | 175.500 |
| 22 dic 2023 | 3,5300 | 3,9000 | 3,3900 | 3,4300 | 3,4300 | 343.400 |
| 21 dic 2023 | 3,6800 | 3,7000 | 3,3700 | 3,4900 | 3,4900 | 200.800 |
| 20 dic 2023 | 3,5200 | 3,6400 | 3,4000 | 3,5400 | 3,5400 | 138.400 |
| 19 dic 2023 | 3,3800 | 3,5900 | 3,3500 | 3,5000 | 3,5000 | 177.700 |
| 18 dic 2023 | 3,4600 | 3,4650 | 3,3000 | 3,3700 | 3,3700 | 86.200 |
| 15 dic 2023 | 3,4700 | 3,4900 | 3,3680 | 3,4400 | 3,4400 | 859.800 |
| *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.