Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.761,24 +94,38 (+0,15%)
Rani Therapeutics Holdings, Inc. (RANI)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 4,0600 | 4,4500 | 4,0300 | 4,0300 | 4,0300 | 109.600 |
| 13 giu 2024 | 4,0900 | 4,2100 | 4,0100 | 4,0800 | 4,0800 | 26.000 |
| 12 giu 2024 | 4,0000 | 4,3610 | 3,9400 | 4,0000 | 4,0000 | 55.900 |
| 11 giu 2024 | 4,1600 | 4,4400 | 4,0000 | 4,0100 | 4,0100 | 39.700 |
| 10 giu 2024 | 4,4900 | 4,6320 | 4,0700 | 4,1500 | 4,1500 | 100.600 |
| 07 giu 2024 | 4,5400 | 4,7450 | 4,3000 | 4,3900 | 4,3900 | 31.100 |
| 06 giu 2024 | 4,8900 | 5,3800 | 4,4000 | 4,5300 | 4,5300 | 40.300 |
| 05 giu 2024 | 4,6900 | 5,0400 | 4,6900 | 5,0400 | 5,0400 | 33.400 |
| 04 giu 2024 | 4,6500 | 4,8800 | 4,5600 | 4,6700 | 4,6700 | 61.800 |
| 03 giu 2024 | 5,2600 | 5,6700 | 4,5300 | 4,6800 | 4,6800 | 177.800 |
| 31 mag 2024 | 5,2700 | 5,7400 | 5,1700 | 5,5000 | 5,5000 | 136.100 |
| 30 mag 2024 | 5,0000 | 5,2400 | 4,9500 | 5,1200 | 5,1200 | 68.600 |
| 29 mag 2024 | 4,6900 | 5,0000 | 4,6100 | 5,0000 | 5,0000 | 65.700 |
| 28 mag 2024 | 4,5700 | 5,0200 | 4,5000 | 4,6000 | 4,6000 | 86.900 |
| 24 mag 2024 | 4,9300 | 5,1700 | 4,0600 | 4,4400 | 4,4400 | 103.500 |
| 23 mag 2024 | 5,2000 | 5,2400 | 4,9000 | 4,9300 | 4,9300 | 57.400 |
| 22 mag 2024 | 5,1600 | 5,2900 | 5,1600 | 5,2400 | 5,2400 | 39.700 |
| 21 mag 2024 | 5,3000 | 5,4900 | 4,9000 | 5,1400 | 5,1400 | 52.300 |
| 20 mag 2024 | 5,1800 | 5,4900 | 5,1000 | 5,2500 | 5,2500 | 59.600 |
| 17 mag 2024 | 5,5200 | 5,7350 | 5,0100 | 5,2200 | 5,2200 | 114.500 |
| 16 mag 2024 | 5,5800 | 5,7000 | 5,3610 | 5,4600 | 5,4600 | 76.900 |
| 15 mag 2024 | 6,0000 | 6,1200 | 5,4400 | 5,5300 | 5,5300 | 212.700 |
| 14 mag 2024 | 6,2300 | 6,3820 | 5,7500 | 5,7800 | 5,7800 | 81.300 |
| 13 mag 2024 | 6,3600 | 6,9000 | 6,1100 | 6,1100 | 6,1100 | 60.700 |
| 10 mag 2024 | 6,6500 | 6,6500 | 6,0100 | 6,3100 | 6,3100 | 112.200 |
| 09 mag 2024 | 7,2300 | 7,4700 | 6,6800 | 6,7800 | 6,7800 | 224.600 |
| 08 mag 2024 | 7,5000 | 7,6800 | 6,9800 | 7,1500 | 7,1500 | 99.100 |
| 07 mag 2024 | 7,5500 | 7,8800 | 7,1650 | 7,4600 | 7,4600 | 148.100 |
| 06 mag 2024 | 7,0800 | 7,7200 | 6,9000 | 7,5600 | 7,5600 | 253.700 |
| 03 mag 2024 | 6,3900 | 7,2500 | 6,2400 | 7,1500 | 7,1500 | 477.900 |
| 02 mag 2024 | 6,3900 | 6,4000 | 6,1800 | 6,3700 | 6,3700 | 324.100 |
| 01 mag 2024 | 6,2800 | 6,5500 | 5,8000 | 6,3700 | 6,3700 | 151.600 |
| 30 apr 2024 | 6,6000 | 6,6000 | 6,1600 | 6,3800 | 6,3800 | 74.100 |
| 29 apr 2024 | 6,6100 | 6,7000 | 6,5290 | 6,7000 | 6,7000 | 60.400 |
| 26 apr 2024 | 6,4800 | 6,7000 | 6,2950 | 6,6800 | 6,6800 | 42.500 |
| 25 apr 2024 | 7,0200 | 7,2270 | 6,2400 | 6,5600 | 6,5600 | 189.600 |
| 24 apr 2024 | 6,7600 | 7,3400 | 6,3500 | 6,9900 | 6,9900 | 138.500 |
| 23 apr 2024 | 6,6600 | 6,9400 | 6,3300 | 6,6900 | 6,6900 | 92.600 |
| 22 apr 2024 | 7,0000 | 7,6500 | 6,5000 | 6,6700 | 6,6700 | 194.700 |
| 19 apr 2024 | 5,7600 | 7,1950 | 5,5000 | 7,0700 | 7,0700 | 204.400 |
| 18 apr 2024 | 7,5900 | 7,8100 | 5,9000 | 6,0500 | 6,0500 | 587.000 |
| 17 apr 2024 | 7,6000 | 8,7500 | 7,0600 | 7,8500 | 7,8500 | 1.403.900 |
| 16 apr 2024 | 5,9900 | 6,8900 | 5,7500 | 6,8700 | 6,8700 | 389.700 |
| 15 apr 2024 | 5,4000 | 5,7950 | 5,2800 | 5,7600 | 5,7600 | 220.400 |
| 12 apr 2024 | 4,4900 | 5,6690 | 4,4280 | 5,4000 | 5,4000 | 489.000 |
| 11 apr 2024 | 4,1500 | 4,4700 | 3,8700 | 4,4700 | 4,4700 | 61.900 |
| 10 apr 2024 | 4,0300 | 4,2000 | 3,8500 | 4,1600 | 4,1600 | 76.100 |
| 09 apr 2024 | 3,7500 | 4,0500 | 3,6040 | 4,0000 | 4,0000 | 145.000 |
| 08 apr 2024 | 3,7000 | 3,7800 | 3,5200 | 3,7300 | 3,7300 | 53.700 |
| 05 apr 2024 | 3,7000 | 3,7100 | 3,6000 | 3,7000 | 3,7000 | 41.000 |
| 04 apr 2024 | 3,3500 | 3,8000 | 3,3000 | 3,7600 | 3,7600 | 274.000 |
| 03 apr 2024 | 3,2000 | 3,4500 | 3,1000 | 3,3100 | 3,3100 | 91.000 |
| 02 apr 2024 | 3,0800 | 3,2000 | 3,0690 | 3,1400 | 3,1400 | 31.500 |
| 01 apr 2024 | 3,1300 | 3,1500 | 3,0450 | 3,1300 | 3,1300 | 102.300 |
| 28 mar 2024 | 3,0800 | 3,2500 | 3,0300 | 3,1100 | 3,1100 | 128.100 |
| 27 mar 2024 | 3,0300 | 3,2900 | 2,9710 | 3,0300 | 3,0300 | 50.200 |
| 26 mar 2024 | 3,3000 | 3,3000 | 2,8500 | 3,1800 | 3,1800 | 128.800 |
| 25 mar 2024 | 3,2200 | 3,4000 | 3,1100 | 3,2350 | 3,2350 | 91.600 |
| 22 mar 2024 | 3,5500 | 3,5500 | 3,2400 | 3,2600 | 3,2600 | 75.600 |
| 21 mar 2024 | 3,6000 | 3,6000 | 3,2300 | 3,6000 | 3,6000 | 71.400 |
| 20 mar 2024 | 3,4600 | 3,6000 | 3,4000 | 3,5700 | 3,5700 | 40.500 |
| 19 mar 2024 | 3,3100 | 3,5900 | 3,2500 | 3,5500 | 3,5500 | 95.500 |
| 18 mar 2024 | 3,2300 | 3,4280 | 3,1000 | 3,3400 | 3,3400 | 62.700 |
| 15 mar 2024 | 3,3300 | 3,4100 | 3,1800 | 3,3150 | 3,3150 | 22.300 |
| 14 mar 2024 | 3,2500 | 3,2800 | 3,1100 | 3,1200 | 3,1200 | 47.600 |
| 13 mar 2024 | 3,0800 | 3,3600 | 3,0800 | 3,3300 | 3,3300 | 57.400 |
| 12 mar 2024 | 3,3600 | 3,4500 | 3,0200 | 3,0800 | 3,0800 | 150.700 |
| 11 mar 2024 | 3,7800 | 3,7900 | 3,3900 | 3,4000 | 3,4000 | 81.000 |
| 08 mar 2024 | 3,7500 | 3,8000 | 3,6500 | 3,7900 | 3,7900 | 96.100 |
| 07 mar 2024 | 3,7200 | 3,7400 | 3,5100 | 3,6700 | 3,6700 | 136.200 |
| 06 mar 2024 | 3,7400 | 3,7500 | 3,6400 | 3,7100 | 3,7100 | 56.400 |
| 05 mar 2024 | 3,6700 | 3,7500 | 3,6100 | 3,7500 | 3,7500 | 39.500 |
| 04 mar 2024 | 3,7200 | 3,7200 | 3,6100 | 3,7100 | 3,7100 | 54.400 |
| 01 mar 2024 | 3,7700 | 3,8000 | 3,6260 | 3,6900 | 3,6900 | 139.500 |
| 29 feb 2024 | 3,4500 | 3,8000 | 3,3800 | 3,7400 | 3,7400 | 47.800 |
| 28 feb 2024 | 3,4300 | 3,4600 | 3,3590 | 3,4300 | 3,4300 | 217.700 |
| 27 feb 2024 | 3,5000 | 3,5000 | 3,3700 | 3,4200 | 3,4200 | 65.400 |
| 26 feb 2024 | 3,4300 | 3,5900 | 3,2370 | 3,4500 | 3,4500 | 43.600 |
| 23 feb 2024 | 3,1700 | 3,5200 | 3,1680 | 3,3100 | 3,3100 | 29.200 |
| 22 feb 2024 | 3,3500 | 3,4150 | 3,2000 | 3,2600 | 3,2600 | 46.500 |
| 21 feb 2024 | 3,3000 | 3,3800 | 3,2000 | 3,2700 | 3,2700 | 42.700 |
| 20 feb 2024 | 3,4200 | 3,4480 | 3,2600 | 3,2800 | 3,2800 | 40.200 |
| 16 feb 2024 | 3,4100 | 3,4800 | 3,3100 | 3,4300 | 3,4300 | 29.600 |
| 15 feb 2024 | 3,3100 | 3,5000 | 3,2600 | 3,4000 | 3,4000 | 39.000 |
| 14 feb 2024 | 3,4600 | 3,4600 | 3,1300 | 3,3250 | 3,3250 | 41.900 |
| 13 feb 2024 | 3,5700 | 3,6700 | 3,2010 | 3,3900 | 3,3900 | 106.000 |
| 12 feb 2024 | 3,8000 | 3,8000 | 3,5700 | 3,5700 | 3,5700 | 61.100 |
| 09 feb 2024 | 3,8000 | 3,8000 | 3,7030 | 3,7900 | 3,7900 | 39.800 |
| 08 feb 2024 | 3,7800 | 3,8150 | 3,7000 | 3,7950 | 3,7950 | 70.900 |
| 07 feb 2024 | 3,8000 | 3,9500 | 3,6500 | 3,7900 | 3,7900 | 201.000 |
| 06 feb 2024 | 3,8000 | 3,8000 | 3,7000 | 3,7600 | 3,7600 | 170.800 |
| 05 feb 2024 | 3,5100 | 3,7500 | 3,3500 | 3,6900 | 3,6900 | 180.800 |
| 02 feb 2024 | 3,4300 | 3,5500 | 3,3600 | 3,4900 | 3,4900 | 26.700 |
| 01 feb 2024 | 3,5000 | 3,5500 | 3,4000 | 3,4500 | 3,4500 | 47.600 |
| 31 gen 2024 | 3,4600 | 3,6400 | 3,3800 | 3,4600 | 3,4600 | 28.500 |
| 30 gen 2024 | 3,5500 | 3,6400 | 3,4500 | 3,4500 | 3,4500 | 88.400 |
| 29 gen 2024 | 3,5800 | 3,6200 | 3,5200 | 3,5900 | 3,5900 | 30.800 |
| 26 gen 2024 | 3,6200 | 3,6500 | 3,5200 | 3,5800 | 3,5800 | 35.700 |
| 25 gen 2024 | 3,7900 | 3,7900 | 3,6000 | 3,6600 | 3,6600 | 129.000 |
| 24 gen 2024 | 3,6900 | 3,8000 | 3,6710 | 3,7900 | 3,7900 | 140.200 |
| *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.