Italia markets open in 5 hours 22 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.678,12 +49,64 (+0,13%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
59.856,09 -315,32 (-0,52%) CMC Crypto 200
1.381,71 -0,87 (-0,06%)
uniQure N.V. (QURE)
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 | 4,4900 | 4,6800 | 4,3500 | 4,5400 | 4,5400 | 505.900 |
| 24 apr 2024 | 4,7700 | 4,7800 | 4,4800 | 4,5600 | 4,5600 | 635.800 |
| 23 apr 2024 | 4,8200 | 4,8950 | 4,7350 | 4,7500 | 4,7500 | 461.600 |
| 22 apr 2024 | 4,7000 | 4,8700 | 4,6700 | 4,8200 | 4,8200 | 380.100 |
| 19 apr 2024 | 4,7100 | 4,7500 | 4,6100 | 4,6700 | 4,6700 | 547.800 |
| 18 apr 2024 | 4,6600 | 4,7600 | 4,6550 | 4,7100 | 4,7100 | 440.700 |
| 17 apr 2024 | 4,7300 | 4,7650 | 4,6100 | 4,6700 | 4,6700 | 825.600 |
| 16 apr 2024 | 4,7100 | 4,8000 | 4,6500 | 4,7000 | 4,7000 | 432.900 |
| 15 apr 2024 | 4,7900 | 4,8250 | 4,6210 | 4,7400 | 4,7400 | 669.300 |
| 12 apr 2024 | 4,9600 | 5,0300 | 4,7200 | 4,7800 | 4,7800 | 1.220.600 |
| 11 apr 2024 | 5,0900 | 5,1600 | 4,9750 | 5,0300 | 5,0300 | 533.100 |
| 10 apr 2024 | 4,9900 | 5,0600 | 4,9500 | 5,0200 | 5,0200 | 1.009.800 |
| 09 apr 2024 | 5,2300 | 5,3100 | 5,1200 | 5,2000 | 5,2000 | 483.300 |
| 08 apr 2024 | 5,1700 | 5,2200 | 5,0000 | 5,2000 | 5,2000 | 563.900 |
| 05 apr 2024 | 5,1500 | 5,2500 | 5,0800 | 5,1500 | 5,1500 | 795.400 |
| 04 apr 2024 | 5,4100 | 5,4800 | 5,1550 | 5,2000 | 5,2000 | 427.100 |
| 03 apr 2024 | 4,9600 | 5,3300 | 4,9600 | 5,3200 | 5,3200 | 605.500 |
| 02 apr 2024 | 5,0500 | 5,1200 | 4,9800 | 4,9800 | 4,9800 | 751.300 |
| 01 apr 2024 | 5,2000 | 5,2200 | 4,9820 | 5,2100 | 5,2100 | 846.400 |
| 28 mar 2024 | 5,3500 | 5,4000 | 5,1600 | 5,2000 | 5,2000 | 767.700 |
| 27 mar 2024 | 5,3200 | 5,4500 | 5,2350 | 5,4100 | 5,4100 | 600.700 |
| 26 mar 2024 | 5,3900 | 5,4200 | 5,2550 | 5,3200 | 5,3200 | 447.300 |
| 25 mar 2024 | 5,2500 | 5,4400 | 5,2500 | 5,3500 | 5,3500 | 446.200 |
| 22 mar 2024 | 5,1600 | 5,3100 | 5,0400 | 5,2800 | 5,2800 | 519.400 |
| 21 mar 2024 | 5,2400 | 5,2600 | 5,0900 | 5,1900 | 5,1900 | 665.100 |
| 20 mar 2024 | 5,1400 | 5,2650 | 4,9500 | 5,2300 | 5,2300 | 594.700 |
| 19 mar 2024 | 4,9700 | 5,1600 | 4,9510 | 5,1300 | 5,1300 | 736.400 |
| 18 mar 2024 | 5,2600 | 5,3200 | 4,9500 | 4,9700 | 4,9700 | 1.440.700 |
| 15 mar 2024 | 4,8200 | 5,2100 | 4,7600 | 5,1700 | 5,1700 | 6.746.300 |
| 14 mar 2024 | 5,1100 | 5,1100 | 4,8000 | 4,8200 | 4,8200 | 1.177.400 |
| 13 mar 2024 | 5,1500 | 5,2400 | 5,0200 | 5,1100 | 5,1100 | 1.191.000 |
| 12 mar 2024 | 5,2200 | 5,2200 | 4,9000 | 5,1500 | 5,1500 | 1.281.900 |
| 11 mar 2024 | 5,2100 | 5,3500 | 5,1100 | 5,1400 | 5,1400 | 1.243.300 |
| 08 mar 2024 | 5,3200 | 5,5200 | 5,1250 | 5,2200 | 5,2200 | 737.900 |
| 07 mar 2024 | 5,1800 | 5,3100 | 5,1310 | 5,2800 | 5,2800 | 1.374.800 |
| 06 mar 2024 | 5,0300 | 5,1900 | 4,9800 | 5,1800 | 5,1800 | 865.300 |
| 05 mar 2024 | 5,1100 | 5,2550 | 5,0050 | 5,0400 | 5,0400 | 913.600 |
| 04 mar 2024 | 5,5300 | 5,5300 | 5,0950 | 5,1600 | 5,1600 | 1.563.600 |
| 01 mar 2024 | 5,8100 | 5,9800 | 5,4700 | 5,5900 | 5,5900 | 2.181.600 |
| 29 feb 2024 | 6,1200 | 6,3500 | 5,5300 | 5,7500 | 5,7500 | 2.419.300 |
| 28 feb 2024 | 6,7900 | 6,8700 | 6,3800 | 6,6900 | 6,6900 | 1.042.000 |
| 27 feb 2024 | 6,5000 | 6,8000 | 6,2300 | 6,7500 | 6,7500 | 1.301.900 |
| 26 feb 2024 | 6,3500 | 6,5250 | 6,2300 | 6,3800 | 6,3800 | 909.700 |
| 23 feb 2024 | 6,2800 | 6,3750 | 6,1400 | 6,3200 | 6,3200 | 619.100 |
| 22 feb 2024 | 6,2800 | 6,4400 | 6,2200 | 6,2800 | 6,2800 | 589.700 |
| 21 feb 2024 | 6,2400 | 6,3000 | 6,0800 | 6,2600 | 6,2600 | 648.800 |
| 20 feb 2024 | 5,8500 | 6,2700 | 5,7800 | 6,2500 | 6,2500 | 1.035.800 |
| 16 feb 2024 | 5,4700 | 5,8650 | 5,3500 | 5,8500 | 5,8500 | 939.600 |
| 15 feb 2024 | 5,3300 | 5,5800 | 5,3250 | 5,4800 | 5,4800 | 983.600 |
| 14 feb 2024 | 5,4200 | 5,4800 | 5,2000 | 5,2900 | 5,2900 | 905.000 |
| 13 feb 2024 | 5,7100 | 5,7800 | 5,3200 | 5,3200 | 5,3200 | 1.384.900 |
| 12 feb 2024 | 5,9800 | 6,0900 | 5,8550 | 5,9500 | 5,9500 | 971.600 |
| 09 feb 2024 | 5,5400 | 5,9400 | 5,5050 | 5,9300 | 5,9300 | 1.081.000 |
| 08 feb 2024 | 5,6000 | 5,6400 | 5,4300 | 5,4700 | 5,4700 | 715.100 |
| 07 feb 2024 | 5,9600 | 5,9600 | 5,6000 | 5,6100 | 5,6100 | 551.100 |
| 06 feb 2024 | 5,5000 | 5,9800 | 5,3400 | 5,9600 | 5,9600 | 865.700 |
| 05 feb 2024 | 5,2900 | 5,4400 | 5,1900 | 5,4200 | 5,4200 | 716.800 |
| 02 feb 2024 | 5,5000 | 5,5000 | 5,3000 | 5,3900 | 5,3900 | 746.800 |
| 01 feb 2024 | 5,6100 | 5,6900 | 5,4250 | 5,5600 | 5,5600 | 1.094.700 |
| 31 gen 2024 | 5,7300 | 5,8700 | 5,5500 | 5,5600 | 5,5600 | 641.200 |
| 30 gen 2024 | 5,9400 | 5,9450 | 5,6800 | 5,7600 | 5,7600 | 789.300 |
| 29 gen 2024 | 5,8300 | 5,9900 | 5,6300 | 5,9900 | 5,9900 | 892.700 |
| 26 gen 2024 | 5,8200 | 5,9500 | 5,7700 | 5,8300 | 5,8300 | 562.700 |
| 25 gen 2024 | 5,7200 | 5,8300 | 5,5150 | 5,7600 | 5,7600 | 1.207.900 |
| 24 gen 2024 | 5,9400 | 5,9600 | 5,6300 | 5,6500 | 5,6500 | 939.600 |
| 23 gen 2024 | 5,9100 | 6,0400 | 5,6700 | 5,8550 | 5,8550 | 1.273.200 |
| 22 gen 2024 | 5,5900 | 5,7100 | 5,4900 | 5,7000 | 5,7000 | 1.208.200 |
| 19 gen 2024 | 5,5800 | 5,6500 | 5,4700 | 5,5500 | 5,5500 | 1.069.300 |
| 18 gen 2024 | 5,8000 | 5,8800 | 5,4900 | 5,5200 | 5,5200 | 1.012.800 |
| 17 gen 2024 | 5,7500 | 5,9000 | 5,5900 | 5,6900 | 5,6900 | 886.400 |
| 16 gen 2024 | 6,1400 | 6,1600 | 5,8480 | 5,8800 | 5,8800 | 1.548.200 |
| 12 gen 2024 | 6,4200 | 6,5950 | 6,1600 | 6,1800 | 6,1800 | 1.067.800 |
| 11 gen 2024 | 6,5000 | 6,5000 | 6,2200 | 6,3200 | 6,3200 | 1.335.900 |
| 10 gen 2024 | 6,6200 | 6,6600 | 6,2400 | 6,5000 | 6,5000 | 1.580.700 |
| 09 gen 2024 | 6,7100 | 6,8400 | 6,5950 | 6,6200 | 6,6200 | 667.900 |
| 08 gen 2024 | 6,5600 | 6,8700 | 6,3400 | 6,8000 | 6,8000 | 1.108.600 |
| 05 gen 2024 | 6,6900 | 6,6900 | 6,4000 | 6,5600 | 6,5600 | 637.200 |
| 04 gen 2024 | 6,6900 | 6,9100 | 6,5400 | 6,7800 | 6,7800 | 586.100 |
| 03 gen 2024 | 6,8500 | 6,9300 | 6,6650 | 6,6800 | 6,6800 | 619.600 |
| 02 gen 2024 | 6,7300 | 7,1200 | 6,6000 | 6,9300 | 6,9300 | 813.500 |
| 29 dic 2023 | 6,8300 | 6,8600 | 6,6050 | 6,7700 | 6,7700 | 955.500 |
| 28 dic 2023 | 6,8000 | 6,9700 | 6,6500 | 6,8300 | 6,8300 | 980.100 |
| 27 dic 2023 | 7,0300 | 7,1000 | 6,7550 | 6,8000 | 6,8000 | 855.900 |
| 26 dic 2023 | 6,3900 | 7,0500 | 6,3200 | 7,0000 | 7,0000 | 1.503.900 |
| 22 dic 2023 | 6,3100 | 6,6900 | 6,2200 | 6,3200 | 6,3200 | 1.163.500 |
| 21 dic 2023 | 6,3100 | 6,5200 | 6,1800 | 6,2600 | 6,2600 | 1.265.600 |
| 20 dic 2023 | 6,7600 | 6,9500 | 6,2100 | 6,2350 | 6,2350 | 1.990.100 |
| 19 dic 2023 | 8,0300 | 8,0300 | 6,0850 | 6,6400 | 6,6400 | 5.185.500 |
| 18 dic 2023 | 8,2900 | 8,3240 | 7,8200 | 7,9800 | 7,9800 | 1.115.300 |
| 15 dic 2023 | 8,1700 | 8,6600 | 8,0700 | 8,2700 | 8,2700 | 1.716.400 |
| 14 dic 2023 | 7,9700 | 8,1900 | 7,6400 | 8,1000 | 8,1000 | 1.671.800 |
| 13 dic 2023 | 7,1100 | 7,7400 | 7,0500 | 7,7400 | 7,7400 | 1.011.000 |
| 12 dic 2023 | 7,1400 | 7,1500 | 6,9150 | 7,1500 | 7,1500 | 749.000 |
| 11 dic 2023 | 7,2000 | 7,2500 | 6,9800 | 7,1400 | 7,1400 | 891.700 |
| 08 dic 2023 | 7,2300 | 7,2700 | 6,9500 | 7,1650 | 7,1650 | 1.345.400 |
| 07 dic 2023 | 7,0700 | 7,4100 | 6,9900 | 7,3000 | 7,3000 | 1.315.000 |
| 06 dic 2023 | 6,8900 | 7,2400 | 6,7900 | 7,0500 | 7,0500 | 589.000 |
| 05 dic 2023 | 7,0100 | 7,0700 | 6,7150 | 6,7300 | 6,7300 | 941.200 |
| 04 dic 2023 | 7,1600 | 7,3400 | 6,9400 | 7,1000 | 7,1000 | 709.300 |
| 01 dic 2023 | 6,7900 | 7,1400 | 6,5500 | 7,1400 | 7,1400 | 1.121.500 |
| *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.