Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.213,29 +150,74 (+0,25%)
Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 1,5700 | 1,6100 | 1,4600 | 1,4700 | 1,4700 | 10.685.800 |
| 20 giu 2024 | 1,6400 | 1,6500 | 1,5500 | 1,5700 | 1,5700 | 6.605.500 |
| 18 giu 2024 | 1,6600 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 5.660.700 |
| 17 giu 2024 | 1,7400 | 1,7400 | 1,6300 | 1,6700 | 1,6700 | 5.857.000 |
| 14 giu 2024 | 1,8400 | 1,8400 | 1,7300 | 1,7600 | 1,7600 | 6.573.500 |
| 13 giu 2024 | 2,0100 | 2,0300 | 1,8400 | 1,8500 | 1,8500 | 4.273.400 |
| 12 giu 2024 | 1,9500 | 2,1500 | 1,9500 | 1,9800 | 1,9800 | 10.510.300 |
| 11 giu 2024 | 1,8500 | 1,8600 | 1,7800 | 1,8200 | 1,8200 | 6.211.500 |
| 10 giu 2024 | 1,9600 | 1,9700 | 1,8400 | 1,8900 | 1,8900 | 4.407.600 |
| 07 giu 2024 | 2,0000 | 2,0800 | 1,9300 | 2,0100 | 2,0100 | 4.612.900 |
| 06 giu 2024 | 2,0300 | 2,1700 | 1,9800 | 2,0500 | 2,0500 | 7.257.700 |
| 05 giu 2024 | 1,8300 | 2,0500 | 1,7500 | 2,0400 | 2,0400 | 9.593.500 |
| 04 giu 2024 | 1,8600 | 1,8700 | 1,7300 | 1,8000 | 1,8000 | 6.846.700 |
| 03 giu 2024 | 1,8800 | 2,0200 | 1,8200 | 1,8700 | 1,8700 | 7.505.400 |
| 31 mag 2024 | 1,9500 | 2,0200 | 1,7800 | 1,7900 | 1,7900 | 8.072.900 |
| 30 mag 2024 | 1,7800 | 1,9600 | 1,7600 | 1,9400 | 1,9400 | 6.021.100 |
| 29 mag 2024 | 1,8200 | 1,8900 | 1,7100 | 1,8200 | 1,8200 | 7.535.300 |
| 28 mag 2024 | 1,8800 | 1,9500 | 1,8100 | 1,8800 | 1,8800 | 5.823.900 |
| 24 mag 2024 | 1,9800 | 2,0300 | 1,8600 | 1,8700 | 1,8700 | 8.735.300 |
| 23 mag 2024 | 1,8600 | 1,9900 | 1,7600 | 1,9400 | 1,9400 | 16.080.500 |
| 22 mag 2024 | 1,8200 | 1,9800 | 1,8100 | 1,8500 | 1,8500 | 7.695.900 |
| 21 mag 2024 | 1,9300 | 1,9500 | 1,8100 | 1,8300 | 1,8300 | 6.133.200 |
| 20 mag 2024 | 2,0300 | 2,0700 | 1,9200 | 1,9200 | 1,9200 | 8.110.200 |
| 17 mag 2024 | 2,1700 | 2,1900 | 2,0000 | 2,0200 | 2,0200 | 8.137.800 |
| 16 mag 2024 | 2,1500 | 2,3400 | 2,0800 | 2,1900 | 2,1900 | 12.992.700 |
| 15 mag 2024 | 2,4200 | 2,4600 | 2,0300 | 2,1500 | 2,1500 | 15.793.800 |
| 14 mag 2024 | 2,0700 | 2,6700 | 2,0600 | 2,2300 | 2,2300 | 26.365.000 |
| 13 mag 2024 | 1,8100 | 2,1700 | 1,7800 | 1,9300 | 1,9300 | 17.024.200 |
| 10 mag 2024 | 1,7200 | 1,9000 | 1,6700 | 1,7700 | 1,7700 | 13.433.600 |
| 09 mag 2024 | 1,7300 | 1,8000 | 1,6900 | 1,7200 | 1,7200 | 5.919.900 |
| 08 mag 2024 | 1,8200 | 1,8400 | 1,6600 | 1,6800 | 1,6800 | 7.675.500 |
| 07 mag 2024 | 2,0100 | 2,0500 | 1,8200 | 1,8700 | 1,8700 | 10.279.100 |
| 06 mag 2024 | 1,9300 | 2,1800 | 1,8800 | 1,9900 | 1,9900 | 18.727.600 |
| 03 mag 2024 | 1,8700 | 2,0500 | 1,7500 | 1,8300 | 1,8300 | 14.517.100 |
| 02 mag 2024 | 1,7500 | 1,8700 | 1,6900 | 1,7600 | 1,7600 | 9.565.700 |
| 01 mag 2024 | 1,6600 | 1,8300 | 1,5800 | 1,6900 | 1,6900 | 12.283.900 |
| 30 apr 2024 | 1,6900 | 1,7300 | 1,5700 | 1,6500 | 1,6500 | 11.690.000 |
| 29 apr 2024 | 1,4700 | 1,7000 | 1,4700 | 1,6000 | 1,6000 | 8.946.900 |
| 26 apr 2024 | 1,4500 | 1,5400 | 1,3600 | 1,4700 | 1,4700 | 7.986.900 |
| 25 apr 2024 | 1,3700 | 1,4200 | 1,3000 | 1,3800 | 1,3800 | 9.989.500 |
| 24 apr 2024 | 1,5100 | 1,5100 | 1,3500 | 1,3600 | 1,3600 | 11.064.900 |
| 23 apr 2024 | 1,5600 | 1,6500 | 1,4500 | 1,4700 | 1,4700 | 9.818.100 |
| 22 apr 2024 | 1,4900 | 1,6000 | 1,4700 | 1,5600 | 1,5600 | 8.964.500 |
| 19 apr 2024 | 1,4700 | 1,6700 | 1,4300 | 1,5500 | 1,5500 | 16.790.300 |
| 18 apr 2024 | 1,3900 | 1,5100 | 1,2900 | 1,4600 | 1,4600 | 18.742.400 |
| 17 apr 2024 | 1,5000 | 1,5200 | 1,2500 | 1,4000 | 1,4000 | 35.377.700 |
| 16 apr 2024 | 1,9500 | 2,0100 | 1,3600 | 1,4000 | 1,4000 | 65.402.100 |
| 15 apr 2024 | 3,1900 | 3,2000 | 2,8100 | 2,8400 | 2,8400 | 8.948.600 |
| 12 apr 2024 | 3,3100 | 3,3500 | 3,1300 | 3,1700 | 3,1700 | 8.699.000 |
| 11 apr 2024 | 3,4000 | 3,4700 | 3,2700 | 3,3800 | 3,3800 | 5.399.000 |
| 10 apr 2024 | 3,4200 | 3,5000 | 3,2500 | 3,3300 | 3,3300 | 8.262.300 |
| 09 apr 2024 | 3,4500 | 3,7000 | 3,4100 | 3,6100 | 3,6100 | 5.326.100 |
| 08 apr 2024 | 3,5700 | 3,5700 | 3,3800 | 3,4500 | 3,4500 | 4.990.700 |
| 05 apr 2024 | 3,2700 | 3,4300 | 3,2200 | 3,3500 | 3,3500 | 4.727.600 |
| 04 apr 2024 | 3,4200 | 3,6400 | 3,2900 | 3,3300 | 3,3300 | 5.801.000 |
| 03 apr 2024 | 3,3700 | 3,5200 | 3,2100 | 3,3600 | 3,3600 | 7.664.100 |
| 02 apr 2024 | 3,6000 | 3,6000 | 3,3700 | 3,4100 | 3,4100 | 7.983.300 |
| 01 apr 2024 | 3,8300 | 3,8500 | 3,5800 | 3,6500 | 3,6500 | 6.081.900 |
| 28 mar 2024 | 3,7600 | 3,8900 | 3,6800 | 3,7500 | 3,7500 | 6.566.500 |
| 27 mar 2024 | 3,6000 | 3,8100 | 3,5400 | 3,7200 | 3,7200 | 7.539.300 |
| 26 mar 2024 | 3,6500 | 3,6600 | 3,4600 | 3,5200 | 3,5200 | 6.475.200 |
| 25 mar 2024 | 3,8100 | 3,8100 | 3,5700 | 3,6100 | 3,6100 | 4.328.300 |
| 22 mar 2024 | 3,7900 | 3,8400 | 3,6600 | 3,6800 | 3,6800 | 5.727.200 |
| 21 mar 2024 | 3,9100 | 4,1000 | 3,7900 | 3,8400 | 3,8400 | 6.825.700 |
| 20 mar 2024 | 3,6000 | 3,9200 | 3,5600 | 3,8200 | 3,8200 | 6.380.700 |
| 19 mar 2024 | 3,6500 | 3,8600 | 3,5400 | 3,6400 | 3,6400 | 11.990.300 |
| 18 mar 2024 | 3,8300 | 3,8300 | 3,6300 | 3,6700 | 3,6700 | 4.732.300 |
| 15 mar 2024 | 3,9000 | 3,9800 | 3,7300 | 3,7900 | 3,7900 | 6.653.600 |
| 14 mar 2024 | 4,2000 | 4,2300 | 3,8600 | 3,9100 | 3,9100 | 11.894.700 |
| 13 mar 2024 | 4,0000 | 4,3400 | 3,8600 | 4,2400 | 4,2400 | 13.781.800 |
| 12 mar 2024 | 4,3700 | 4,4200 | 4,0000 | 4,0100 | 4,0100 | 7.856.800 |
| 11 mar 2024 | 4,4300 | 4,5700 | 4,3000 | 4,4000 | 4,4000 | 5.338.800 |
| 08 mar 2024 | 4,6400 | 5,0100 | 4,4100 | 4,4300 | 4,4300 | 6.212.900 |
| 07 mar 2024 | 4,3700 | 4,7000 | 4,1200 | 4,5900 | 4,5900 | 16.133.600 |
| 06 mar 2024 | 4,5100 | 4,5200 | 4,0000 | 4,1800 | 4,1800 | 16.200.400 |
| 05 mar 2024 | 4,8200 | 4,9500 | 4,3400 | 4,3500 | 4,3500 | 14.156.300 |
| 04 mar 2024 | 5,1500 | 5,2300 | 4,7000 | 4,8800 | 4,8800 | 7.644.000 |
| 01 mar 2024 | 5,5000 | 5,5400 | 5,1800 | 5,1900 | 5,1900 | 7.245.400 |
| 29 feb 2024 | 5,7400 | 6,0900 | 5,5100 | 5,5300 | 5,5300 | 7.119.000 |
| 28 feb 2024 | 5,5900 | 5,6700 | 5,4100 | 5,5700 | 5,5700 | 6.636.200 |
| 27 feb 2024 | 5,3500 | 5,6900 | 4,9700 | 5,6200 | 5,6200 | 11.541.100 |
| 26 feb 2024 | 5,0400 | 5,3000 | 5,0100 | 5,2300 | 5,2300 | 5.929.100 |
| 23 feb 2024 | 5,1100 | 5,3200 | 5,0200 | 5,1100 | 5,1100 | 5.079.100 |
| 22 feb 2024 | 5,1200 | 5,2600 | 5,0000 | 5,1300 | 5,1300 | 7.739.500 |
| 21 feb 2024 | 5,1700 | 5,2500 | 5,0000 | 5,0800 | 5,0800 | 7.280.400 |
| 20 feb 2024 | 5,7600 | 5,7600 | 5,0800 | 5,2900 | 5,2900 | 13.958.400 |
| 16 feb 2024 | 6,4000 | 6,6700 | 5,6800 | 5,7400 | 5,7400 | 18.103.600 |
| 15 feb 2024 | 6,6100 | 6,8300 | 6,3800 | 6,6700 | 6,6700 | 8.517.900 |
| 14 feb 2024 | 6,2500 | 6,5700 | 6,2100 | 6,5000 | 6,5000 | 7.174.400 |
| 13 feb 2024 | 6,2200 | 6,3800 | 6,0400 | 6,0800 | 6,0800 | 7.517.200 |
| 12 feb 2024 | 6,6300 | 6,8300 | 6,4900 | 6,7100 | 6,7100 | 7.691.800 |
| 09 feb 2024 | 6,6100 | 6,8200 | 6,4600 | 6,6400 | 6,6400 | 9.080.400 |
| 08 feb 2024 | 6,3400 | 6,5800 | 6,1700 | 6,5500 | 6,5500 | 5.768.500 |
| 07 feb 2024 | 6,5900 | 6,5900 | 6,0600 | 6,3200 | 6,3200 | 8.180.600 |
| 06 feb 2024 | 6,4200 | 6,8100 | 6,3200 | 6,5700 | 6,5700 | 5.722.000 |
| 05 feb 2024 | 6,5300 | 6,7000 | 6,3800 | 6,4400 | 6,4400 | 5.188.100 |
| 02 feb 2024 | 6,6000 | 6,8200 | 6,4500 | 6,7500 | 6,7500 | 4.491.200 |
| 01 feb 2024 | 6,6100 | 7,0100 | 6,5600 | 6,7600 | 6,7600 | 6.038.400 |
| 31 gen 2024 | 7,0200 | 7,1000 | 6,4600 | 6,5100 | 6,5100 | 11.549.100 |
| 30 gen 2024 | 7,2600 | 7,3900 | 7,0000 | 7,0200 | 7,0200 | 5.655.600 |
| *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.