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
59.333,73 +929,97 (+1,59%)
Precigen, Inc. (PGEN)
NasdaqGS - NasdaqGS 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 | 1,4500 | 1,4900 | 1,3950 | 1,4200 | 1,4200 | 591.541 |
| 02 mag 2024 | 1,4300 | 1,4400 | 1,3300 | 1,4000 | 1,4000 | 753.700 |
| 01 mag 2024 | 1,3400 | 1,4600 | 1,3100 | 1,4000 | 1,4000 | 683.600 |
| 30 apr 2024 | 1,3900 | 1,4100 | 1,3100 | 1,3200 | 1,3200 | 496.500 |
| 29 apr 2024 | 1,4100 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 381.200 |
| 26 apr 2024 | 1,4000 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 413.600 |
| 25 apr 2024 | 1,4000 | 1,4100 | 1,3700 | 1,4000 | 1,4000 | 611.800 |
| 24 apr 2024 | 1,4000 | 1,4300 | 1,3900 | 1,4200 | 1,4200 | 569.000 |
| 23 apr 2024 | 1,4000 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 507.000 |
| 22 apr 2024 | 1,3200 | 1,3900 | 1,3200 | 1,3800 | 1,3800 | 890.500 |
| 19 apr 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3300 | 1,3300 | 1.013.400 |
| 18 apr 2024 | 1,3000 | 1,3600 | 1,2800 | 1,3200 | 1,3200 | 1.120.000 |
| 17 apr 2024 | 1,3900 | 1,4100 | 1,3000 | 1,3100 | 1,3100 | 811.200 |
| 16 apr 2024 | 1,4100 | 1,4200 | 1,3300 | 1,3600 | 1,3600 | 847.800 |
| 15 apr 2024 | 1,4000 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 1.223.200 |
| 12 apr 2024 | 1,4300 | 1,4400 | 1,3800 | 1,4200 | 1,4200 | 932.000 |
| 11 apr 2024 | 1,4400 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 695.000 |
| 10 apr 2024 | 1,3500 | 1,4100 | 1,3300 | 1,4100 | 1,4100 | 1.254.300 |
| 09 apr 2024 | 1,4100 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 313.600 |
| 08 apr 2024 | 1,4000 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 649.100 |
| 05 apr 2024 | 1,3900 | 1,4300 | 1,3500 | 1,4000 | 1,4000 | 515.300 |
| 04 apr 2024 | 1,4100 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 618.800 |
| 03 apr 2024 | 1,3800 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 635.000 |
| 02 apr 2024 | 1,4300 | 1,4300 | 1,3600 | 1,3900 | 1,3900 | 823.200 |
| 01 apr 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 520.500 |
| 28 mar 2024 | 1,4300 | 1,4700 | 1,4200 | 1,4500 | 1,4500 | 691.900 |
| 27 mar 2024 | 1,4100 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | 467.200 |
| 26 mar 2024 | 1,4200 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 1.131.100 |
| 25 mar 2024 | 1,4000 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 566.700 |
| 22 mar 2024 | 1,4400 | 1,4600 | 1,3700 | 1,4000 | 1,4000 | 1.480.300 |
| 21 mar 2024 | 1,4800 | 1,6000 | 1,4600 | 1,5300 | 1,5300 | 1.539.100 |
| 20 mar 2024 | 1,4100 | 1,4700 | 1,3500 | 1,4400 | 1,4400 | 1.974.300 |
| 19 mar 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4400 | 1,4400 | 1.124.100 |
| 18 mar 2024 | 1,4400 | 1,4600 | 1,3900 | 1,3900 | 1,3900 | 797.900 |
| 15 mar 2024 | 1,4100 | 1,5300 | 1,4100 | 1,4300 | 1,4300 | 1.581.200 |
| 14 mar 2024 | 1,5400 | 1,5500 | 1,4100 | 1,4300 | 1,4300 | 1.019.500 |
| 13 mar 2024 | 1,5100 | 1,5700 | 1,4800 | 1,5200 | 1,5200 | 695.900 |
| 12 mar 2024 | 1,5800 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 709.300 |
| 11 mar 2024 | 1,7700 | 1,7900 | 1,5500 | 1,5600 | 1,5600 | 1.284.300 |
| 08 mar 2024 | 1,7200 | 1,7800 | 1,6900 | 1,7500 | 1,7500 | 1.267.600 |
| 07 mar 2024 | 1,6600 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 997.500 |
| 06 mar 2024 | 1,6300 | 1,7000 | 1,6100 | 1,6800 | 1,6800 | 901.900 |
| 05 mar 2024 | 1,6100 | 1,6700 | 1,5800 | 1,6100 | 1,6100 | 808.700 |
| 04 mar 2024 | 1,6900 | 1,7100 | 1,6000 | 1,6300 | 1,6300 | 1.087.100 |
| 01 mar 2024 | 1,5800 | 1,7000 | 1,5400 | 1,6900 | 1,6900 | 1.282.200 |
| 29 feb 2024 | 1,5500 | 1,6100 | 1,5400 | 1,5400 | 1,5400 | 1.287.000 |
| 28 feb 2024 | 1,6000 | 1,6300 | 1,4600 | 1,5200 | 1,5200 | 1.667.000 |
| 27 feb 2024 | 1,5500 | 1,7000 | 1,4900 | 1,6200 | 1,6200 | 2.010.300 |
| 26 feb 2024 | 1,4700 | 1,6600 | 1,4500 | 1,5300 | 1,5300 | 2.244.200 |
| 23 feb 2024 | 1,4200 | 1,4800 | 1,4100 | 1,4600 | 1,4600 | 1.038.800 |
| 22 feb 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 1.140.000 |
| 21 feb 2024 | 1,4200 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 627.300 |
| 20 feb 2024 | 1,4000 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 1.098.100 |
| 16 feb 2024 | 1,4200 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 926.800 |
| 15 feb 2024 | 1,4200 | 1,4400 | 1,3700 | 1,4300 | 1,4300 | 996.500 |
| 14 feb 2024 | 1,3400 | 1,4100 | 1,3200 | 1,4000 | 1,4000 | 1.319.900 |
| 13 feb 2024 | 1,4000 | 1,4100 | 1,3000 | 1,3100 | 1,3100 | 2.347.100 |
| 12 feb 2024 | 1,4000 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 955.200 |
| 09 feb 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 650.200 |
| 08 feb 2024 | 1,3600 | 1,4100 | 1,3600 | 1,3900 | 1,3900 | 572.500 |
| 07 feb 2024 | 1,4100 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 878.600 |
| 06 feb 2024 | 1,3800 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 564.900 |
| 05 feb 2024 | 1,3800 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 513.000 |
| 02 feb 2024 | 1,4000 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 678.400 |
| 01 feb 2024 | 1,3800 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | 661.700 |
| 31 gen 2024 | 1,4000 | 1,4500 | 1,3700 | 1,3800 | 1,3800 | 1.270.500 |
| 30 gen 2024 | 1,4600 | 1,4600 | 1,3600 | 1,3900 | 1,3900 | 1.227.100 |
| 29 gen 2024 | 1,4100 | 1,4800 | 1,3500 | 1,4800 | 1,4800 | 1.217.600 |
| 26 gen 2024 | 1,4400 | 1,4500 | 1,3600 | 1,3800 | 1,3800 | 1.050.200 |
| 25 gen 2024 | 1,4200 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 746.100 |
| 24 gen 2024 | 1,4400 | 1,4400 | 1,3700 | 1,3900 | 1,3900 | 936.000 |
| 23 gen 2024 | 1,3800 | 1,4300 | 1,3400 | 1,4100 | 1,4100 | 1.656.900 |
| 22 gen 2024 | 1,2900 | 1,3700 | 1,2900 | 1,3400 | 1,3400 | 1.017.000 |
| 19 gen 2024 | 1,2200 | 1,2800 | 1,1900 | 1,2800 | 1,2800 | 875.300 |
| 18 gen 2024 | 1,3000 | 1,3200 | 1,2000 | 1,2100 | 1,2100 | 1.111.000 |
| 17 gen 2024 | 1,2900 | 1,3200 | 1,2500 | 1,3000 | 1,3000 | 904.400 |
| 16 gen 2024 | 1,4100 | 1,4100 | 1,2500 | 1,3100 | 1,3100 | 1.416.300 |
| 12 gen 2024 | 1,3800 | 1,4900 | 1,3600 | 1,3700 | 1,3700 | 1.703.400 |
| 11 gen 2024 | 1,3500 | 1,3900 | 1,2900 | 1,3800 | 1,3800 | 1.352.300 |
| 10 gen 2024 | 1,4100 | 1,4400 | 1,3200 | 1,3500 | 1,3500 | 1.186.700 |
| 09 gen 2024 | 1,4000 | 1,4700 | 1,3400 | 1,4000 | 1,4000 | 1.717.800 |
| 08 gen 2024 | 1,3000 | 1,4300 | 1,2600 | 1,4000 | 1,4000 | 1.787.400 |
| 05 gen 2024 | 1,3100 | 1,3400 | 1,2300 | 1,2900 | 1,2900 | 757.500 |
| 04 gen 2024 | 1,2900 | 1,3400 | 1,2700 | 1,3100 | 1,3100 | 858.700 |
| 03 gen 2024 | 1,4100 | 1,4100 | 1,2900 | 1,3000 | 1,3000 | 987.600 |
| 02 gen 2024 | 1,3500 | 1,5400 | 1,3100 | 1,4100 | 1,4100 | 2.438.500 |
| 29 dic 2023 | 1,4000 | 1,4300 | 1,3000 | 1,3400 | 1,3400 | 1.395.100 |
| 28 dic 2023 | 1,4000 | 1,4500 | 1,3700 | 1,4100 | 1,4100 | 950.700 |
| 27 dic 2023 | 1,3600 | 1,4200 | 1,3300 | 1,4000 | 1,4000 | 1.349.600 |
| 26 dic 2023 | 1,2400 | 1,3800 | 1,2400 | 1,3500 | 1,3500 | 1.492.400 |
| 22 dic 2023 | 1,1300 | 1,2800 | 1,1100 | 1,2600 | 1,2600 | 1.647.500 |
| 21 dic 2023 | 1,1200 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 966.100 |
| 20 dic 2023 | 1,1600 | 1,1800 | 1,0900 | 1,1000 | 1,1000 | 1.567.800 |
| 19 dic 2023 | 1,1500 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 1.419.100 |
| 18 dic 2023 | 1,2000 | 1,2300 | 1,1400 | 1,1500 | 1,1500 | 925.400 |
| 15 dic 2023 | 1,2700 | 1,2800 | 1,2200 | 1,2200 | 1,2200 | 1.465.000 |
| 14 dic 2023 | 1,2200 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 1.359.100 |
| 13 dic 2023 | 1,1400 | 1,2300 | 1,1100 | 1,2200 | 1,2200 | 1.614.000 |
| 12 dic 2023 | 1,1600 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 744.800 |
| 11 dic 2023 | 1,1800 | 1,1800 | 1,1200 | 1,1600 | 1,1600 | 654.900 |
| *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.