Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.412,71 -2.036,41 (-3,48%)
Procaps Group S.A. (PROC)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 2,7600 | 2,8500 | 2,7200 | 2,7200 | 2,7200 | 1.400 |
| 09 mag 2024 | 2,9100 | 2,9100 | 2,7200 | 2,7600 | 2,7600 | 1.200 |
| 08 mag 2024 | 2,8300 | 2,8600 | 2,7200 | 2,7200 | 2,7200 | 2.800 |
| 07 mag 2024 | 2,8100 | 2,9400 | 2,7300 | 2,7400 | 2,7400 | 2.900 |
| 06 mag 2024 | 2,7500 | 3,0600 | 2,7100 | 2,8100 | 2,8100 | 8.800 |
| 03 mag 2024 | 2,8500 | 3,3800 | 2,8000 | 2,8200 | 2,8200 | 6.600 |
| 02 mag 2024 | 2,7000 | 3,2400 | 2,7000 | 2,9700 | 2,9700 | 3.300 |
| 01 mag 2024 | 2,8340 | 2,8700 | 2,6540 | 2,7750 | 2,7750 | 6.400 |
| 30 apr 2024 | 2,6000 | 2,6300 | 2,6000 | 2,6200 | 2,6200 | 1.300 |
| 29 apr 2024 | 2,7200 | 2,9040 | 2,6100 | 2,6100 | 2,6100 | 1.400 |
| 26 apr 2024 | 2,7270 | 2,7270 | 2,7270 | 2,7270 | 2,7270 | - |
| 25 apr 2024 | 2,6500 | 2,7400 | 2,6000 | 2,7270 | 2,7270 | 1.600 |
| 24 apr 2024 | 2,6500 | 2,7500 | 2,6500 | 2,7500 | 2,7500 | 700 |
| 23 apr 2024 | 2,9200 | 2,9900 | 2,6370 | 2,7500 | 2,7500 | 1.800 |
| 22 apr 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 19 apr 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 800 |
| 18 apr 2024 | 2,6900 | 2,7000 | 2,6900 | 2,7000 | 2,7000 | 9.200 |
| 17 apr 2024 | 3,0500 | 3,0500 | 2,5500 | 2,6800 | 2,6800 | 2.700 |
| 16 apr 2024 | 2,5580 | 2,6000 | 2,5500 | 2,5600 | 2,5600 | 7.600 |
| 15 apr 2024 | 2,5500 | 2,6000 | 2,5500 | 2,6000 | 2,6000 | 8.400 |
| 12 apr 2024 | 2,6100 | 2,6900 | 2,5800 | 2,6900 | 2,6900 | 6.000 |
| 11 apr 2024 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | 1.100 |
| 10 apr 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 1.600 |
| 09 apr 2024 | 2,6900 | 2,6990 | 2,5300 | 2,6000 | 2,6000 | 2.200 |
| 08 apr 2024 | 2,8500 | 2,8850 | 2,6500 | 2,6500 | 2,6500 | 8.200 |
| 05 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 04 apr 2024 | 2,9300 | 2,9300 | 2,8500 | 2,8500 | 2,8500 | 3.600 |
| 03 apr 2024 | 2,8000 | 3,0800 | 2,8000 | 2,8000 | 2,8000 | 1.400 |
| 02 apr 2024 | 2,9400 | 2,9400 | 2,7800 | 2,7800 | 2,7800 | 5.800 |
| 01 apr 2024 | 3,0000 | 3,0100 | 2,9100 | 2,9100 | 2,9100 | 10.200 |
| 28 mar 2024 | 2,8700 | 2,9000 | 2,8700 | 2,9000 | 2,9000 | 1.100 |
| 27 mar 2024 | 3,0000 | 3,0000 | 2,7300 | 2,7800 | 2,7800 | 6.000 |
| 26 mar 2024 | 3,0010 | 3,0010 | 3,0010 | 3,0010 | 3,0010 | 400 |
| 25 mar 2024 | 3,0900 | 3,0900 | 3,0000 | 3,0000 | 3,0000 | 400 |
| 22 mar 2024 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | - |
| 21 mar 2024 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | - |
| 20 mar 2024 | 3,0940 | 3,1050 | 3,0940 | 3,1050 | 3,1050 | 1.500 |
| 19 mar 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 200 |
| 18 mar 2024 | 3,0300 | 3,2700 | 3,0160 | 3,2500 | 3,2500 | 1.500 |
| 15 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 14 mar 2024 | 3,1520 | 3,1600 | 3,1400 | 3,1400 | 3,1400 | 1.700 |
| 13 mar 2024 | 2,9700 | 3,1600 | 2,9700 | 3,1470 | 3,1470 | 9.300 |
| 12 mar 2024 | 3,2400 | 3,2500 | 2,9900 | 3,0100 | 3,0100 | 20.200 |
| 11 mar 2024 | 3,2950 | 3,2950 | 3,2500 | 3,2500 | 3,2500 | 3.100 |
| 08 mar 2024 | 3,0600 | 3,3060 | 3,0600 | 3,1400 | 3,1400 | 2.600 |
| 07 mar 2024 | 3,0800 | 3,0900 | 3,0400 | 3,0400 | 3,0400 | 16.400 |
| 06 mar 2024 | 3,3100 | 3,3200 | 3,0600 | 3,0600 | 3,0600 | 123.000 |
| 05 mar 2024 | 3,2100 | 3,3100 | 3,2100 | 3,3100 | 3,3100 | 6.900 |
| 04 mar 2024 | 3,0000 | 3,4700 | 3,0000 | 3,2200 | 3,2200 | 23.500 |
| 01 mar 2024 | 2,9500 | 3,1150 | 2,8800 | 2,9800 | 2,9800 | 25.700 |
| 29 feb 2024 | 2,9500 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | 331.900 |
| 28 feb 2024 | 2,9120 | 3,0800 | 2,9120 | 2,9850 | 2,9850 | 9.600 |
| 27 feb 2024 | 3,0500 | 3,0600 | 2,9900 | 3,0600 | 3,0600 | 1.700 |
| 26 feb 2024 | 3,0080 | 3,2290 | 3,0080 | 3,1100 | 3,1100 | 1.900 |
| 23 feb 2024 | 3,2500 | 3,3630 | 3,2400 | 3,2950 | 3,2950 | 4.400 |
| 22 feb 2024 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | - |
| 21 feb 2024 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | 300 |
| 20 feb 2024 | 3,6700 | 3,6700 | 3,4000 | 3,4000 | 3,4000 | 3.500 |
| 16 feb 2024 | 3,7890 | 3,8400 | 3,5690 | 3,7000 | 3,7000 | 14.600 |
| 15 feb 2024 | 3,1100 | 3,6550 | 3,1100 | 3,5700 | 3,5700 | 2.000 |
| 14 feb 2024 | 3,4700 | 3,5000 | 3,1300 | 3,4950 | 3,4950 | 15.500 |
| 13 feb 2024 | 3,1800 | 3,2800 | 3,0800 | 3,1000 | 3,1000 | 13.100 |
| 12 feb 2024 | 3,2500 | 3,2500 | 2,8000 | 2,8000 | 2,8000 | 7.000 |
| 09 feb 2024 | 3,4700 | 3,4700 | 3,2500 | 3,2500 | 3,2500 | 3.200 |
| 08 feb 2024 | 3,4700 | 3,7520 | 3,3900 | 3,3900 | 3,3900 | 5.200 |
| 07 feb 2024 | 3,5680 | 3,5680 | 3,4500 | 3,4500 | 3,4500 | 4.400 |
| 06 feb 2024 | 3,6700 | 3,6700 | 3,6390 | 3,6390 | 3,6390 | 2.000 |
| 05 feb 2024 | 3,7300 | 3,7300 | 3,6500 | 3,6500 | 3,6500 | 1.500 |
| 02 feb 2024 | 3,6500 | 3,7150 | 3,6300 | 3,7100 | 3,7100 | 2.300 |
| 01 feb 2024 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 600 |
| 31 gen 2024 | 4,1500 | 4,1500 | 3,6800 | 3,8500 | 3,8500 | 13.500 |
| 30 gen 2024 | 4,2800 | 4,2800 | 3,9500 | 4,0200 | 4,0200 | 11.300 |
| 29 gen 2024 | 4,0900 | 4,2700 | 3,9900 | 4,0730 | 4,0730 | 7.800 |
| 26 gen 2024 | 4,1000 | 4,2470 | 4,0650 | 4,1200 | 4,1200 | 15.600 |
| 25 gen 2024 | 4,1600 | 4,2800 | 4,0000 | 4,1100 | 4,1100 | 12.200 |
| 24 gen 2024 | 4,1800 | 4,3800 | 4,1300 | 4,2200 | 4,2200 | 12.500 |
| 23 gen 2024 | 4,0500 | 4,3000 | 4,0200 | 4,1950 | 4,1950 | 21.900 |
| 22 gen 2024 | 4,3100 | 4,3200 | 4,0100 | 4,0600 | 4,0600 | 29.000 |
| 19 gen 2024 | 4,2200 | 4,4200 | 4,2000 | 4,3400 | 4,3400 | 31.700 |
| 18 gen 2024 | 4,3200 | 4,4600 | 4,1500 | 4,2600 | 4,2600 | 40.700 |
| 17 gen 2024 | 4,3500 | 4,5000 | 4,1000 | 4,2800 | 4,2800 | 32.500 |
| 16 gen 2024 | 4,4600 | 4,6300 | 4,3900 | 4,4100 | 4,4100 | 29.900 |
| 12 gen 2024 | 4,5500 | 4,7900 | 4,4500 | 4,5000 | 4,5000 | 16.000 |
| 11 gen 2024 | 4,9500 | 4,9500 | 4,4100 | 4,5700 | 4,5700 | 50.600 |
| 10 gen 2024 | 4,6400 | 4,9350 | 4,4900 | 4,7000 | 4,7000 | 87.500 |
| 09 gen 2024 | 4,2500 | 4,6300 | 4,1800 | 4,6300 | 4,6300 | 64.000 |
| 08 gen 2024 | 4,2200 | 4,3800 | 4,1700 | 4,2500 | 4,2500 | 44.700 |
| 05 gen 2024 | 4,1400 | 4,4500 | 4,1100 | 4,3000 | 4,3000 | 48.300 |
| 04 gen 2024 | 4,0500 | 4,3500 | 4,0500 | 4,2000 | 4,2000 | 36.000 |
| 03 gen 2024 | 4,2500 | 4,2900 | 4,0100 | 4,0600 | 4,0600 | 110.400 |
| 02 gen 2024 | 4,0200 | 4,3900 | 4,0200 | 4,2800 | 4,2800 | 35.400 |
| 29 dic 2023 | 4,0900 | 4,3600 | 4,0100 | 4,0700 | 4,0700 | 46.200 |
| 28 dic 2023 | 4,0100 | 4,2200 | 4,0100 | 4,1400 | 4,1400 | 15.700 |
| 27 dic 2023 | 4,0600 | 4,3860 | 4,0250 | 4,1000 | 4,1000 | 51.800 |
| 26 dic 2023 | 3,4600 | 4,0000 | 3,4100 | 3,9800 | 3,9800 | 22.300 |
| 22 dic 2023 | 3,3200 | 3,6000 | 3,0500 | 3,5000 | 3,5000 | 49.900 |
| 21 dic 2023 | 3,1100 | 3,3400 | 3,1000 | 3,3400 | 3,3400 | 19.700 |
| 20 dic 2023 | 3,2800 | 3,5100 | 2,9600 | 3,1000 | 3,1000 | 56.200 |
| 19 dic 2023 | 2,8700 | 3,0500 | 2,6500 | 3,0200 | 3,0200 | 53.500 |
| 18 dic 2023 | 3,0000 | 3,0500 | 2,8000 | 2,8900 | 2,8900 | 21.000 |
| *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.