Italia markets open in 4 hours 29 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.311,98 +109,61 (+0,29%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.256,63 -1.128,81 (-1,93%) CMC Crypto 200
1.310,30 +15,63 (+1,21%)
Petros Pharmaceuticals, Inc. (PTPI)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 0,6760 | 0,6900 | 0,6300 | 0,6450 | 0,6450 | 102.700 |
| 07 mag 2024 | 0,7050 | 0,7050 | 0,6820 | 0,6850 | 0,6850 | 92.700 |
| 06 mag 2024 | 0,7000 | 0,7200 | 0,6820 | 0,6920 | 0,6920 | 141.300 |
| 03 mag 2024 | 0,7190 | 0,7660 | 0,6880 | 0,7130 | 0,7130 | 393.000 |
| 02 mag 2024 | 0,6750 | 0,7100 | 0,6650 | 0,6770 | 0,6770 | 129.900 |
| 01 mag 2024 | 0,6440 | 0,6800 | 0,6380 | 0,6570 | 0,6570 | 143.400 |
| 30 apr 2024 | 0,7040 | 0,7040 | 0,6400 | 0,6760 | 0,6760 | 120.800 |
| 29 apr 2024 | 0,6500 | 0,7100 | 0,6500 | 0,7040 | 0,7040 | 161.000 |
| 26 apr 2024 | 0,6400 | 0,6600 | 0,6350 | 0,6400 | 0,6400 | 77.200 |
| 25 apr 2024 | 0,6400 | 0,6520 | 0,6020 | 0,6400 | 0,6400 | 225.400 |
| 24 apr 2024 | 0,6610 | 0,6900 | 0,6200 | 0,6340 | 0,6340 | 188.100 |
| 23 apr 2024 | 0,6910 | 0,7100 | 0,6400 | 0,6800 | 0,6800 | 615.200 |
| 22 apr 2024 | 0,6710 | 0,6850 | 0,6330 | 0,6500 | 0,6500 | 211.600 |
| 19 apr 2024 | 0,6960 | 0,7000 | 0,6700 | 0,6700 | 0,6700 | 152.900 |
| 18 apr 2024 | 0,7000 | 0,7290 | 0,6520 | 0,6980 | 0,6980 | 231.700 |
| 17 apr 2024 | 0,6800 | 0,7330 | 0,6400 | 0,6900 | 0,6900 | 459.100 |
| 16 apr 2024 | 0,8600 | 0,9000 | 0,6600 | 0,7050 | 0,7050 | 1.985.000 |
| 15 apr 2024 | 0,8180 | 0,8180 | 0,7390 | 0,7830 | 0,7830 | 544.700 |
| 12 apr 2024 | 0,9000 | 0,9150 | 0,8260 | 0,8340 | 0,8340 | 346.000 |
| 11 apr 2024 | 0,8750 | 0,9400 | 0,8420 | 0,9100 | 0,9100 | 357.800 |
| 10 apr 2024 | 0,9060 | 0,9060 | 0,8130 | 0,8860 | 0,8860 | 378.100 |
| 09 apr 2024 | 0,9300 | 0,9380 | 0,8900 | 0,9110 | 0,9110 | 209.200 |
| 08 apr 2024 | 0,9200 | 0,9520 | 0,8800 | 0,9310 | 0,9310 | 395.400 |
| 05 apr 2024 | 0,9490 | 0,9540 | 0,9200 | 0,9250 | 0,9250 | 245.000 |
| 04 apr 2024 | 0,9590 | 0,9990 | 0,9110 | 0,9540 | 0,9540 | 433.900 |
| 03 apr 2024 | 1,0100 | 1,0300 | 0,9000 | 0,9300 | 0,9300 | 1.323.500 |
| 02 apr 2024 | 1,2100 | 1,2200 | 1,0100 | 1,0700 | 1,0700 | 2.033.300 |
| 01 apr 2024 | 1,4300 | 1,4800 | 1,3900 | 1,4000 | 1,4000 | 378.200 |
| 28 mar 2024 | 1,4700 | 1,5200 | 1,4200 | 1,4800 | 1,4800 | 378.800 |
| 27 mar 2024 | 1,4800 | 1,5200 | 1,3900 | 1,4500 | 1,4500 | 763.800 |
| 26 mar 2024 | 1,5800 | 1,5800 | 1,4800 | 1,5500 | 1,5500 | 750.200 |
| 25 mar 2024 | 1,4900 | 1,5900 | 1,4600 | 1,5700 | 1,5700 | 601.600 |
| 22 mar 2024 | 1,5500 | 1,5600 | 1,4400 | 1,5000 | 1,5000 | 632.800 |
| 21 mar 2024 | 1,4100 | 1,5400 | 1,3600 | 1,5000 | 1,5000 | 783.500 |
| 20 mar 2024 | 1,3900 | 1,4300 | 1,3400 | 1,4100 | 1,4100 | 969.600 |
| 19 mar 2024 | 1,5100 | 1,6700 | 1,4100 | 1,4500 | 1,4500 | 5.190.700 |
| 18 mar 2024 | 1,5600 | 1,6000 | 1,4500 | 1,4700 | 1,4700 | 337.000 |
| 15 mar 2024 | 1,4000 | 1,5800 | 1,4000 | 1,5200 | 1,5200 | 814.200 |
| 14 mar 2024 | 1,4000 | 1,4100 | 1,3000 | 1,3800 | 1,3800 | 558.200 |
| 13 mar 2024 | 1,4700 | 1,5000 | 1,4150 | 1,4350 | 1,4350 | 463.200 |
| 12 mar 2024 | 1,5600 | 1,5600 | 1,4700 | 1,4900 | 1,4900 | 779.700 |
| 11 mar 2024 | 1,6400 | 1,6500 | 1,5600 | 1,5600 | 1,5600 | 529.200 |
| 08 mar 2024 | 1,5200 | 1,6500 | 1,5200 | 1,6300 | 1,6300 | 762.800 |
| 07 mar 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 362.800 |
| 06 mar 2024 | 1,5600 | 1,6300 | 1,4710 | 1,6000 | 1,6000 | 793.100 |
| 05 mar 2024 | 1,5800 | 1,6100 | 1,4600 | 1,5100 | 1,5100 | 973.600 |
| 04 mar 2024 | 1,6100 | 1,6600 | 1,5600 | 1,6300 | 1,6300 | 576.300 |
| 01 mar 2024 | 1,7500 | 1,7500 | 1,6200 | 1,6700 | 1,6700 | 663.500 |
| 29 feb 2024 | 1,7000 | 1,7500 | 1,6400 | 1,7200 | 1,7200 | 855.500 |
| 28 feb 2024 | 1,7400 | 1,7560 | 1,6000 | 1,6800 | 1,6800 | 1.697.000 |
| 27 feb 2024 | 1,6300 | 1,7000 | 1,5800 | 1,6600 | 1,6600 | 1.136.400 |
| 26 feb 2024 | 1,6400 | 1,6700 | 1,4910 | 1,5800 | 1,5800 | 985.700 |
| 23 feb 2024 | 1,6600 | 1,6900 | 1,5800 | 1,6500 | 1,6500 | 694.500 |
| 22 feb 2024 | 1,6000 | 1,6950 | 1,5680 | 1,6600 | 1,6600 | 972.800 |
| 21 feb 2024 | 1,5300 | 1,6800 | 1,5200 | 1,5900 | 1,5900 | 831.000 |
| 20 feb 2024 | 1,5500 | 1,5800 | 1,5200 | 1,5600 | 1,5600 | 428.000 |
| 16 feb 2024 | 1,5600 | 1,5800 | 1,4300 | 1,5000 | 1,5000 | 484.300 |
| 15 feb 2024 | 1,4600 | 1,5900 | 1,4000 | 1,5400 | 1,5400 | 740.700 |
| 14 feb 2024 | 1,5400 | 2,2700 | 1,3200 | 1,6000 | 1,6000 | 4.761.600 |
| 13 feb 2024 | 1,4100 | 1,6100 | 1,3100 | 1,5400 | 1,5400 | 3.087.100 |
| 12 feb 2024 | 1,2100 | 1,4300 | 1,2000 | 1,4000 | 1,4000 | 1.654.200 |
| 09 feb 2024 | 1,1800 | 1,2000 | 1,1220 | 1,1700 | 1,1700 | 157.100 |
| 08 feb 2024 | 1,1000 | 1,2000 | 1,0900 | 1,1800 | 1,1800 | 230.600 |
| 07 feb 2024 | 1,1200 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 151.600 |
| 06 feb 2024 | 1,1600 | 1,1600 | 1,0900 | 1,1400 | 1,1400 | 238.000 |
| 05 feb 2024 | 1,1000 | 1,1400 | 1,0510 | 1,1200 | 1,1200 | 177.400 |
| 02 feb 2024 | 1,1600 | 1,2300 | 1,1100 | 1,1200 | 1,1200 | 294.800 |
| 01 feb 2024 | 1,2100 | 1,2500 | 1,1100 | 1,2100 | 1,2100 | 463.500 |
| 31 gen 2024 | 1,2300 | 1,3000 | 1,1600 | 1,2100 | 1,2100 | 635.400 |
| 30 gen 2024 | 1,5000 | 1,6900 | 1,1100 | 1,2300 | 1,2300 | 9.303.300 |
| 29 gen 2024 | 1,1200 | 1,5000 | 1,0450 | 1,3850 | 1,3850 | 2.698.300 |
| 26 gen 2024 | 1,1400 | 1,1520 | 1,0800 | 1,1000 | 1,1000 | 62.400 |
| 25 gen 2024 | 1,1800 | 1,2400 | 1,0700 | 1,1400 | 1,1400 | 119.100 |
| 24 gen 2024 | 1,2200 | 1,2800 | 1,1500 | 1,1500 | 1,1500 | 121.200 |
| 23 gen 2024 | 1,2760 | 1,2900 | 1,1500 | 1,2500 | 1,2500 | 122.800 |
| 22 gen 2024 | 1,2300 | 1,3300 | 1,1200 | 1,2900 | 1,2900 | 313.200 |
| 19 gen 2024 | 1,0700 | 1,2700 | 1,0700 | 1,2100 | 1,2100 | 311.700 |
| 18 gen 2024 | 1,1500 | 1,1500 | 1,0400 | 1,1200 | 1,1200 | 417.400 |
| 17 gen 2024 | 1,4800 | 1,5600 | 1,0800 | 1,1900 | 1,1900 | 12.725.100 |
| 16 gen 2024 | 1,3200 | 1,3200 | 1,2200 | 1,2200 | 1,2200 | 92.500 |
| 12 gen 2024 | 1,3600 | 1,3600 | 1,2720 | 1,3150 | 1,3150 | 37.800 |
| 11 gen 2024 | 1,4000 | 1,4000 | 1,3100 | 1,3300 | 1,3300 | 59.400 |
| 10 gen 2024 | 1,3300 | 1,4100 | 1,3100 | 1,3700 | 1,3700 | 74.600 |
| 09 gen 2024 | 1,4400 | 1,4400 | 1,3200 | 1,3300 | 1,3300 | 55.700 |
| 08 gen 2024 | 1,3600 | 1,4700 | 1,2500 | 1,4400 | 1,4400 | 191.400 |
| 05 gen 2024 | 1,3800 | 1,4300 | 1,3200 | 1,3600 | 1,3600 | 79.800 |
| 04 gen 2024 | 1,5000 | 1,5000 | 1,3500 | 1,4210 | 1,4210 | 32.400 |
| 03 gen 2024 | 1,4200 | 1,4780 | 1,3800 | 1,4300 | 1,4300 | 41.300 |
| 02 gen 2024 | 1,4500 | 1,5000 | 1,3200 | 1,4200 | 1,4200 | 121.200 |
| 29 dic 2023 | 1,5200 | 1,5400 | 1,2200 | 1,4100 | 1,4100 | 250.500 |
| 28 dic 2023 | 1,5500 | 1,6490 | 1,4900 | 1,5400 | 1,5400 | 324.800 |
| 27 dic 2023 | 1,4600 | 1,6380 | 1,4100 | 1,6100 | 1,6100 | 817.800 |
| 26 dic 2023 | 1,5000 | 1,5650 | 1,4480 | 1,4800 | 1,4800 | 104.800 |
| 22 dic 2023 | 1,4600 | 1,6000 | 1,4000 | 1,5400 | 1,5400 | 349.900 |
| 21 dic 2023 | 1,3600 | 1,5000 | 1,3600 | 1,4100 | 1,4100 | 211.700 |
| 20 dic 2023 | 1,2900 | 1,5500 | 1,2600 | 1,3600 | 1,3600 | 451.800 |
| 19 dic 2023 | 1,2600 | 1,3400 | 1,2500 | 1,2800 | 1,2800 | 71.000 |
| 18 dic 2023 | 1,3400 | 1,3600 | 1,2500 | 1,2900 | 1,2900 | 62.500 |
| 15 dic 2023 | 1,3400 | 1,3900 | 1,3000 | 1,3900 | 1,3900 | 56.200 |
| 14 dic 2023 | 1,3200 | 1,4600 | 1,3200 | 1,3800 | 1,3800 | 221.700 |
| *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.