Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0732 +0,0031 (+0,29%) Bitcoin EUR
60.496,81 +812,89 (+1,36%) CMC Crypto 200
1.398,50 +15,93 (+1,15%)
PMV Pharmaceuticals, Inc. (PMVP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 1,6700 | 1,7200 | 1,6550 | 1,7100 | 1,7100 | 310.963 |
| 24 apr 2024 | 1,8000 | 1,8000 | 1,6900 | 1,6900 | 1,6900 | 204.200 |
| 23 apr 2024 | 1,7300 | 1,8500 | 1,7100 | 1,8050 | 1,8050 | 371.100 |
| 22 apr 2024 | 1,6200 | 1,7550 | 1,6000 | 1,7300 | 1,7300 | 538.700 |
| 19 apr 2024 | 1,6000 | 1,6550 | 1,5800 | 1,6100 | 1,6100 | 479.600 |
| 18 apr 2024 | 1,6400 | 1,6600 | 1,5800 | 1,6200 | 1,6200 | 464.000 |
| 17 apr 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6100 | 1,6100 | 277.500 |
| 16 apr 2024 | 1,6000 | 1,6450 | 1,5700 | 1,6000 | 1,6000 | 330.800 |
| 15 apr 2024 | 1,8100 | 1,8100 | 1,6100 | 1,6350 | 1,6350 | 585.800 |
| 12 apr 2024 | 1,6600 | 1,8200 | 1,6400 | 1,7900 | 1,7900 | 1.703.300 |
| 11 apr 2024 | 1,5300 | 1,6000 | 1,5200 | 1,5800 | 1,5800 | 295.400 |
| 10 apr 2024 | 1,5400 | 1,5750 | 1,4900 | 1,5100 | 1,5100 | 411.400 |
| 09 apr 2024 | 1,5600 | 1,6050 | 1,5200 | 1,5800 | 1,5800 | 355.900 |
| 08 apr 2024 | 1,6100 | 1,6150 | 1,5100 | 1,5600 | 1,5600 | 521.200 |
| 05 apr 2024 | 1,6000 | 1,6200 | 1,5600 | 1,6000 | 1,6000 | 297.200 |
| 04 apr 2024 | 1,7200 | 1,7300 | 1,5700 | 1,6000 | 1,6000 | 655.200 |
| 03 apr 2024 | 1,7600 | 1,8100 | 1,6800 | 1,7000 | 1,7000 | 577.800 |
| 02 apr 2024 | 1,7500 | 1,8400 | 1,7400 | 1,7900 | 1,7900 | 285.900 |
| 01 apr 2024 | 1,7000 | 1,7900 | 1,6250 | 1,7800 | 1,7800 | 460.100 |
| 28 mar 2024 | 1,6500 | 1,7100 | 1,6400 | 1,7000 | 1,7000 | 643.400 |
| 27 mar 2024 | 1,6400 | 1,7150 | 1,5800 | 1,6500 | 1,6500 | 889.100 |
| 26 mar 2024 | 1,7200 | 1,7400 | 1,6450 | 1,6600 | 1,6600 | 502.700 |
| 25 mar 2024 | 1,7000 | 1,7600 | 1,7000 | 1,7000 | 1,7000 | 677.000 |
| 22 mar 2024 | 1,7100 | 1,7100 | 1,6400 | 1,6900 | 1,6900 | 553.700 |
| 21 mar 2024 | 1,7000 | 1,7900 | 1,7000 | 1,7200 | 1,7200 | 318.000 |
| 20 mar 2024 | 1,6700 | 1,7100 | 1,6000 | 1,6700 | 1,6700 | 572.800 |
| 19 mar 2024 | 1,7700 | 1,7900 | 1,6700 | 1,6900 | 1,6900 | 768.100 |
| 18 mar 2024 | 1,7600 | 1,8100 | 1,6700 | 1,6700 | 1,6700 | 384.200 |
| 15 mar 2024 | 1,6500 | 1,7700 | 1,6400 | 1,7600 | 1,7600 | 963.900 |
| 14 mar 2024 | 1,6200 | 1,7100 | 1,6150 | 1,6500 | 1,6500 | 582.900 |
| 13 mar 2024 | 1,6700 | 1,7300 | 1,6000 | 1,6000 | 1,6000 | 564.200 |
| 12 mar 2024 | 1,6400 | 1,6700 | 1,5000 | 1,6500 | 1,6500 | 1.999.500 |
| 11 mar 2024 | 1,7000 | 1,7300 | 1,6200 | 1,6300 | 1,6300 | 982.000 |
| 08 mar 2024 | 1,8700 | 1,8800 | 1,6300 | 1,7000 | 1,7000 | 1.157.600 |
| 07 mar 2024 | 1,9500 | 1,9500 | 1,8400 | 1,8600 | 1,8600 | 917.400 |
| 06 mar 2024 | 1,8900 | 1,9400 | 1,8400 | 1,9300 | 1,9300 | 274.200 |
| 05 mar 2024 | 1,8700 | 1,9100 | 1,8100 | 1,8800 | 1,8800 | 425.200 |
| 04 mar 2024 | 1,9000 | 1,9000 | 1,8050 | 1,8700 | 1,8700 | 575.000 |
| 01 mar 2024 | 1,8000 | 2,1100 | 1,8000 | 1,8750 | 1,8750 | 839.400 |
| 29 feb 2024 | 1,8600 | 1,9050 | 1,7700 | 1,8500 | 1,8500 | 356.400 |
| 28 feb 2024 | 1,9100 | 1,9100 | 1,7900 | 1,8100 | 1,8100 | 383.300 |
| 27 feb 2024 | 1,8100 | 1,9250 | 1,7800 | 1,8800 | 1,8800 | 391.300 |
| 26 feb 2024 | 1,7000 | 1,8250 | 1,6700 | 1,8000 | 1,8000 | 586.500 |
| 23 feb 2024 | 1,7300 | 1,7600 | 1,6500 | 1,6700 | 1,6700 | 383.500 |
| 22 feb 2024 | 1,6700 | 1,7650 | 1,6500 | 1,7300 | 1,7300 | 345.200 |
| 21 feb 2024 | 1,6000 | 1,7000 | 1,5850 | 1,6900 | 1,6900 | 397.800 |
| 20 feb 2024 | 1,5600 | 1,6100 | 1,5200 | 1,6000 | 1,6000 | 324.500 |
| 16 feb 2024 | 1,5300 | 1,5600 | 1,4950 | 1,5400 | 1,5400 | 328.900 |
| 15 feb 2024 | 1,5500 | 1,5950 | 1,5200 | 1,5300 | 1,5300 | 390.100 |
| 14 feb 2024 | 1,5400 | 1,5450 | 1,4600 | 1,5100 | 1,5100 | 1.735.000 |
| 13 feb 2024 | 1,6000 | 1,6200 | 1,5000 | 1,5200 | 1,5200 | 664.300 |
| 12 feb 2024 | 1,6800 | 1,7150 | 1,5700 | 1,6700 | 1,6700 | 1.027.300 |
| 09 feb 2024 | 1,7000 | 1,7300 | 1,6550 | 1,6800 | 1,6800 | 808.200 |
| 08 feb 2024 | 1,7100 | 1,7700 | 1,6600 | 1,6900 | 1,6900 | 597.300 |
| 07 feb 2024 | 1,7500 | 1,7500 | 1,6600 | 1,7100 | 1,7100 | 475.200 |
| 06 feb 2024 | 1,7200 | 1,7650 | 1,6550 | 1,7450 | 1,7450 | 225.100 |
| 05 feb 2024 | 1,7700 | 1,7700 | 1,6600 | 1,7500 | 1,7500 | 282.800 |
| 02 feb 2024 | 1,7700 | 1,8000 | 1,7100 | 1,7800 | 1,7800 | 282.900 |
| 01 feb 2024 | 1,7900 | 1,8500 | 1,7400 | 1,7900 | 1,7900 | 500.300 |
| 31 gen 2024 | 1,7800 | 1,8300 | 1,7300 | 1,7600 | 1,7600 | 448.200 |
| 30 gen 2024 | 1,8400 | 1,8600 | 1,7100 | 1,8100 | 1,8100 | 437.000 |
| 29 gen 2024 | 1,7400 | 1,8600 | 1,6650 | 1,8600 | 1,8600 | 537.800 |
| 26 gen 2024 | 1,7400 | 1,7700 | 1,6400 | 1,7000 | 1,7000 | 290.600 |
| 25 gen 2024 | 1,7300 | 1,7900 | 1,6200 | 1,7200 | 1,7200 | 231.100 |
| 24 gen 2024 | 1,7600 | 1,9500 | 1,6550 | 1,7000 | 1,7000 | 689.800 |
| 23 gen 2024 | 1,6000 | 1,7350 | 1,6000 | 1,7000 | 1,7000 | 735.400 |
| 22 gen 2024 | 1,7000 | 1,7000 | 1,5300 | 1,6200 | 1,6200 | 591.500 |
| 19 gen 2024 | 1,8300 | 1,8300 | 1,5150 | 1,6100 | 1,6100 | 721.400 |
| 18 gen 2024 | 1,9100 | 1,9200 | 1,7900 | 1,8000 | 1,8000 | 239.800 |
| 17 gen 2024 | 1,9900 | 1,9900 | 1,8100 | 1,9100 | 1,9100 | 392.300 |
| 16 gen 2024 | 2,2300 | 2,2300 | 2,0000 | 2,0400 | 2,0400 | 332.400 |
| 12 gen 2024 | 2,4200 | 2,5600 | 2,2300 | 2,2500 | 2,2500 | 300.500 |
| 11 gen 2024 | 2,5400 | 2,5400 | 2,3500 | 2,3650 | 2,3650 | 272.000 |
| 10 gen 2024 | 2,6000 | 2,7200 | 2,5100 | 2,5600 | 2,5600 | 278.400 |
| 09 gen 2024 | 2,8000 | 2,8000 | 2,5750 | 2,6000 | 2,6000 | 273.100 |
| 08 gen 2024 | 2,6700 | 2,7900 | 2,5300 | 2,7800 | 2,7800 | 460.700 |
| 05 gen 2024 | 2,8200 | 2,8200 | 2,6600 | 2,6900 | 2,6900 | 296.100 |
| 04 gen 2024 | 2,9700 | 2,9800 | 2,7900 | 2,8600 | 2,8600 | 251.000 |
| 03 gen 2024 | 3,1200 | 3,1900 | 2,9100 | 2,9600 | 2,9600 | 346.900 |
| 02 gen 2024 | 3,1000 | 3,4700 | 3,0700 | 3,1200 | 3,1200 | 722.700 |
| 29 dic 2023 | 3,1800 | 3,2100 | 2,9700 | 3,1000 | 3,1000 | 277.200 |
| 28 dic 2023 | 3,2600 | 3,3000 | 3,0500 | 3,1700 | 3,1700 | 639.400 |
| 27 dic 2023 | 3,4200 | 3,4370 | 3,1300 | 3,2600 | 3,2600 | 505.700 |
| 26 dic 2023 | 2,9800 | 3,2000 | 2,9700 | 3,0800 | 3,0800 | 376.100 |
| 22 dic 2023 | 2,7800 | 3,0650 | 2,7600 | 2,9900 | 2,9900 | 568.200 |
| 21 dic 2023 | 2,3100 | 2,7900 | 2,3100 | 2,7700 | 2,7700 | 710.300 |
| 20 dic 2023 | 2,2500 | 2,3850 | 2,1800 | 2,2900 | 2,2900 | 661.400 |
| 19 dic 2023 | 2,1800 | 2,2700 | 2,1800 | 2,2400 | 2,2400 | 431.200 |
| 18 dic 2023 | 2,3000 | 2,3000 | 2,1600 | 2,2000 | 2,2000 | 493.500 |
| 15 dic 2023 | 2,3200 | 2,3800 | 2,2400 | 2,2500 | 2,2500 | 940.300 |
| 14 dic 2023 | 2,3000 | 2,3100 | 2,2300 | 2,2800 | 2,2800 | 357.900 |
| 13 dic 2023 | 2,1900 | 2,2600 | 2,1600 | 2,2300 | 2,2300 | 506.100 |
| 12 dic 2023 | 2,2500 | 2,2500 | 2,1300 | 2,1800 | 2,1800 | 312.800 |
| 11 dic 2023 | 2,3100 | 2,3100 | 2,2150 | 2,2500 | 2,2500 | 236.800 |
| 08 dic 2023 | 2,2900 | 2,3550 | 2,2500 | 2,3100 | 2,3100 | 248.100 |
| 07 dic 2023 | 2,3400 | 2,3830 | 2,2800 | 2,3000 | 2,3000 | 311.800 |
| 06 dic 2023 | 2,3000 | 2,3700 | 2,2750 | 2,3500 | 2,3500 | 368.200 |
| 05 dic 2023 | 2,3700 | 2,3730 | 2,2500 | 2,2700 | 2,2700 | 223.200 |
| 04 dic 2023 | 2,3800 | 2,4300 | 2,3100 | 2,3700 | 2,3700 | 236.200 |
| 01 dic 2023 | 2,2600 | 2,4100 | 2,2150 | 2,4000 | 2,4000 | 374.000 |
| *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.