Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.309,89 +224,09 (+0,59%) Nasdaq
15.955,58 +343,82 (+2,20%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,87 +0,30 (+0,36%) Bitcoin EUR
59.819,25 -632,96 (-1,05%)
Protalix BioTherapeutics, Inc. (PLX)
NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:56PM EDT. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,1900 | 1,2200 | 1,0900 | 1,1426 | 1,1426 | 807.550 |
| 25 apr 2024 | 1,2100 | 1,2200 | 1,1600 | 1,1800 | 1,1800 | 192.100 |
| 24 apr 2024 | 1,1900 | 1,2300 | 1,1700 | 1,2100 | 1,2100 | 228.300 |
| 23 apr 2024 | 1,1600 | 1,2400 | 1,1600 | 1,2000 | 1,2000 | 272.100 |
| 22 apr 2024 | 1,1500 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 225.100 |
| 19 apr 2024 | 1,1200 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 449.800 |
| 18 apr 2024 | 1,1600 | 1,1700 | 1,0900 | 1,1300 | 1,1300 | 427.200 |
| 17 apr 2024 | 1,1500 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 366.300 |
| 16 apr 2024 | 1,1400 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 291.500 |
| 15 apr 2024 | 1,2000 | 1,2100 | 1,1400 | 1,1400 | 1,1400 | 429.200 |
| 12 apr 2024 | 1,2300 | 1,2400 | 1,1800 | 1,1800 | 1,1800 | 342.100 |
| 11 apr 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 287.800 |
| 10 apr 2024 | 1,3100 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 316.200 |
| 09 apr 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 220.400 |
| 08 apr 2024 | 1,1700 | 1,3300 | 1,1700 | 1,3000 | 1,3000 | 905.600 |
| 05 apr 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1700 | 1,1700 | 426.700 |
| 04 apr 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 240.800 |
| 03 apr 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | 276.400 |
| 02 apr 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 253.700 |
| 01 apr 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 279.400 |
| 28 mar 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2600 | 1,2600 | 282.400 |
| 27 mar 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2500 | 1,2500 | 378.800 |
| 26 mar 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 366.100 |
| 25 mar 2024 | 1,2700 | 1,3100 | 1,2100 | 1,2200 | 1,2200 | 707.500 |
| 22 mar 2024 | 1,3200 | 1,3200 | 1,2600 | 1,2700 | 1,2700 | 249.200 |
| 21 mar 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3200 | 1,3200 | 294.700 |
| 20 mar 2024 | 1,3000 | 1,3500 | 1,2700 | 1,3400 | 1,3400 | 328.900 |
| 19 mar 2024 | 1,2800 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 425.400 |
| 18 mar 2024 | 1,3200 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 697.200 |
| 15 mar 2024 | 1,3900 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 579.400 |
| 14 mar 2024 | 1,5400 | 1,5400 | 1,3600 | 1,3700 | 1,3700 | 1.249.500 |
| 13 mar 2024 | 1,4500 | 1,5400 | 1,4300 | 1,5200 | 1,5200 | 457.800 |
| 12 mar 2024 | 1,4500 | 1,5000 | 1,4300 | 1,4300 | 1,4300 | 372.300 |
| 11 mar 2024 | 1,4500 | 1,5100 | 1,4400 | 1,4400 | 1,4400 | 221.800 |
| 08 mar 2024 | 1,4800 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 227.200 |
| 07 mar 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 277.300 |
| 06 mar 2024 | 1,5000 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 501.000 |
| 05 mar 2024 | 1,5400 | 1,5600 | 1,5100 | 1,5200 | 1,5200 | 212.100 |
| 04 mar 2024 | 1,6200 | 1,6400 | 1,5500 | 1,5700 | 1,5700 | 270.200 |
| 01 mar 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6200 | 1,6200 | 477.900 |
| 29 feb 2024 | 1,5600 | 1,6600 | 1,5600 | 1,6300 | 1,6300 | 568.800 |
| 28 feb 2024 | 1,5500 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 194.000 |
| 27 feb 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5600 | 1,5600 | 427.500 |
| 26 feb 2024 | 1,4500 | 1,5400 | 1,4500 | 1,4900 | 1,4900 | 418.800 |
| 23 feb 2024 | 1,4400 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 270.400 |
| 22 feb 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4300 | 1,4300 | 258.400 |
| 21 feb 2024 | 1,4500 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | 297.900 |
| 20 feb 2024 | 1,4600 | 1,4900 | 1,4300 | 1,4400 | 1,4400 | 386.800 |
| 16 feb 2024 | 1,5300 | 1,5300 | 1,4700 | 1,4700 | 1,4700 | 284.300 |
| 15 feb 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5200 | 1,5200 | 349.900 |
| 14 feb 2024 | 1,4300 | 1,5100 | 1,4100 | 1,4800 | 1,4800 | 272.400 |
| 13 feb 2024 | 1,4800 | 1,4900 | 1,4200 | 1,4200 | 1,4200 | 342.100 |
| 12 feb 2024 | 1,4600 | 1,5400 | 1,4600 | 1,4900 | 1,4900 | 310.300 |
| 09 feb 2024 | 1,5100 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 237.700 |
| 08 feb 2024 | 1,5000 | 1,5100 | 1,4500 | 1,5000 | 1,5000 | 219.500 |
| 07 feb 2024 | 1,5100 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 202.000 |
| 06 feb 2024 | 1,4400 | 1,5300 | 1,4400 | 1,5300 | 1,5300 | 224.900 |
| 05 feb 2024 | 1,4400 | 1,4700 | 1,4300 | 1,4400 | 1,4400 | 228.400 |
| 02 feb 2024 | 1,4500 | 1,4900 | 1,4300 | 1,4500 | 1,4500 | 248.600 |
| 01 feb 2024 | 1,4700 | 1,5000 | 1,4300 | 1,4700 | 1,4700 | 288.900 |
| 31 gen 2024 | 1,5000 | 1,5200 | 1,4500 | 1,4500 | 1,4500 | 311.300 |
| 30 gen 2024 | 1,5400 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 148.000 |
| 29 gen 2024 | 1,4800 | 1,5400 | 1,4700 | 1,5400 | 1,5400 | 232.100 |
| 26 gen 2024 | 1,5500 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 264.800 |
| 25 gen 2024 | 1,4600 | 1,5300 | 1,4400 | 1,5100 | 1,5100 | 311.200 |
| 24 gen 2024 | 1,5400 | 1,5600 | 1,4700 | 1,4700 | 1,4700 | 313.900 |
| 23 gen 2024 | 1,5800 | 1,5800 | 1,4800 | 1,5500 | 1,5500 | 244.300 |
| 22 gen 2024 | 1,5100 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 296.700 |
| 19 gen 2024 | 1,4900 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 176.100 |
| 18 gen 2024 | 1,5400 | 1,5400 | 1,4600 | 1,4700 | 1,4700 | 255.700 |
| 17 gen 2024 | 1,5400 | 1,5900 | 1,5300 | 1,5400 | 1,5400 | 156.000 |
| 16 gen 2024 | 1,5700 | 1,6100 | 1,5500 | 1,5500 | 1,5500 | 293.600 |
| 12 gen 2024 | 1,6600 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 189.400 |
| 11 gen 2024 | 1,7000 | 1,7100 | 1,6100 | 1,6400 | 1,6400 | 273.000 |
| 10 gen 2024 | 1,7400 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 268.700 |
| 09 gen 2024 | 1,7800 | 1,7800 | 1,7200 | 1,7400 | 1,7400 | 185.000 |
| 08 gen 2024 | 1,7500 | 1,8000 | 1,7200 | 1,7900 | 1,7900 | 328.000 |
| 05 gen 2024 | 1,7500 | 1,7700 | 1,7200 | 1,7400 | 1,7400 | 173.700 |
| 04 gen 2024 | 1,8000 | 1,8200 | 1,7300 | 1,7400 | 1,7400 | 252.800 |
| 03 gen 2024 | 1,8000 | 1,8500 | 1,7800 | 1,7900 | 1,7900 | 255.900 |
| 02 gen 2024 | 1,7800 | 1,8400 | 1,7500 | 1,8200 | 1,8200 | 212.100 |
| 29 dic 2023 | 1,8200 | 1,8200 | 1,7200 | 1,7800 | 1,7800 | 578.300 |
| 28 dic 2023 | 1,8000 | 1,8700 | 1,7800 | 1,8000 | 1,8000 | 331.400 |
| 27 dic 2023 | 1,8400 | 1,8400 | 1,7900 | 1,8100 | 1,8100 | 299.500 |
| 26 dic 2023 | 1,8100 | 1,9000 | 1,8100 | 1,8400 | 1,8400 | 617.300 |
| 22 dic 2023 | 1,7500 | 1,8300 | 1,7500 | 1,8000 | 1,8000 | 321.000 |
| 21 dic 2023 | 1,7500 | 1,7500 | 1,7100 | 1,7400 | 1,7400 | 224.600 |
| 20 dic 2023 | 1,6200 | 1,7700 | 1,6100 | 1,7100 | 1,7100 | 415.800 |
| 19 dic 2023 | 1,8200 | 1,8600 | 1,7500 | 1,7500 | 1,7500 | 502.800 |
| 18 dic 2023 | 1,7500 | 1,8200 | 1,6900 | 1,7700 | 1,7700 | 703.100 |
| 15 dic 2023 | 1,7600 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 424.400 |
| 14 dic 2023 | 1,7700 | 1,7800 | 1,6800 | 1,7600 | 1,7600 | 474.900 |
| 13 dic 2023 | 1,6100 | 1,7000 | 1,6000 | 1,7000 | 1,7000 | 276.700 |
| 12 dic 2023 | 1,5400 | 1,6000 | 1,5400 | 1,5800 | 1,5800 | 119.900 |
| 11 dic 2023 | 1,6500 | 1,6700 | 1,5400 | 1,5800 | 1,5800 | 301.000 |
| 08 dic 2023 | 1,6700 | 1,6900 | 1,6200 | 1,6300 | 1,6300 | 196.500 |
| 07 dic 2023 | 1,6200 | 1,7400 | 1,5900 | 1,7000 | 1,7000 | 517.700 |
| 06 dic 2023 | 1,5500 | 1,6100 | 1,5400 | 1,5900 | 1,5900 | 365.600 |
| 05 dic 2023 | 1,5000 | 1,5900 | 1,4700 | 1,5500 | 1,5500 | 314.000 |
| 04 dic 2023 | 1,4700 | 1,5300 | 1,4400 | 1,5100 | 1,5100 | 309.400 |
| *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.