Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.815,30 -1.439,78 (-2,39%)
Rigel Pharmaceuticals, Inc. (RIGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 361.500 |
| 25 apr 2024 | 1,1200 | 1,1400 | 1,0600 | 1,1000 | 1,1000 | 2.972.700 |
| 24 apr 2024 | 1,1300 | 1,1600 | 1,1100 | 1,1300 | 1,1300 | 6.450.800 |
| 23 apr 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 520.000 |
| 22 apr 2024 | 1,0600 | 1,1400 | 1,0600 | 1,1300 | 1,1300 | 3.339.900 |
| 19 apr 2024 | 1,0500 | 1,0900 | 1,0100 | 1,0800 | 1,0800 | 812.700 |
| 18 apr 2024 | 1,1200 | 1,1200 | 1,0500 | 1,0500 | 1,0500 | 1.237.700 |
| 17 apr 2024 | 1,1400 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 578.000 |
| 16 apr 2024 | 1,1400 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 754.900 |
| 15 apr 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1500 | 1,1500 | 768.500 |
| 12 apr 2024 | 1,2100 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 3.746.300 |
| 11 apr 2024 | 1,2400 | 1,2600 | 1,2200 | 1,2300 | 1,2300 | 581.200 |
| 10 apr 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 892.200 |
| 09 apr 2024 | 1,2800 | 1,3000 | 1,2200 | 1,2500 | 1,2500 | 3.445.500 |
| 08 apr 2024 | 1,3200 | 1,3200 | 1,2200 | 1,2600 | 1,2600 | 6.360.500 |
| 05 apr 2024 | 1,2900 | 1,3100 | 1,2500 | 1,2900 | 1,2900 | 1.411.600 |
| 04 apr 2024 | 1,3600 | 1,3600 | 1,2700 | 1,2900 | 1,2900 | 857.100 |
| 03 apr 2024 | 1,3100 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 544.800 |
| 02 apr 2024 | 1,2700 | 1,3300 | 1,2600 | 1,3300 | 1,3300 | 800.800 |
| 01 apr 2024 | 1,4400 | 1,4500 | 1,1800 | 1,3400 | 1,3400 | 3.723.900 |
| 28 mar 2024 | 1,4700 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 782.300 |
| 27 mar 2024 | 1,4300 | 1,5000 | 1,4000 | 1,4900 | 1,4900 | 681.300 |
| 26 mar 2024 | 1,4600 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | 349.100 |
| 25 mar 2024 | 1,4400 | 1,4600 | 1,4000 | 1,4400 | 1,4400 | 800.400 |
| 22 mar 2024 | 1,4600 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | 766.900 |
| 21 mar 2024 | 1,4300 | 1,4700 | 1,4100 | 1,4500 | 1,4500 | 642.000 |
| 20 mar 2024 | 1,3900 | 1,4400 | 1,3400 | 1,4200 | 1,4200 | 1.802.400 |
| 19 mar 2024 | 1,3400 | 1,4000 | 1,3200 | 1,3700 | 1,3700 | 1.886.400 |
| 18 mar 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | 636.900 |
| 15 mar 2024 | 1,3100 | 1,4300 | 1,3000 | 1,3600 | 1,3600 | 1.279.300 |
| 14 mar 2024 | 1,4400 | 1,4600 | 1,3200 | 1,3300 | 1,3300 | 2.578.300 |
| 13 mar 2024 | 1,4900 | 1,5100 | 1,4400 | 1,4500 | 1,4500 | 1.037.800 |
| 12 mar 2024 | 1,5200 | 1,5400 | 1,4800 | 1,4900 | 1,4900 | 1.214.800 |
| 11 mar 2024 | 1,5800 | 1,6200 | 1,5000 | 1,5100 | 1,5100 | 1.347.900 |
| 08 mar 2024 | 1,5500 | 1,5900 | 1,5000 | 1,5700 | 1,5700 | 2.223.100 |
| 07 mar 2024 | 1,5900 | 1,6400 | 1,5100 | 1,5300 | 1,5300 | 2.816.100 |
| 06 mar 2024 | 1,5400 | 1,7300 | 1,5300 | 1,5600 | 1,5600 | 3.438.800 |
| 05 mar 2024 | 1,5000 | 1,5100 | 1,4300 | 1,4800 | 1,4800 | 1.362.700 |
| 04 mar 2024 | 1,5600 | 1,5600 | 1,4600 | 1,4700 | 1,4700 | 1.537.200 |
| 01 mar 2024 | 1,5200 | 1,6400 | 1,4900 | 1,5500 | 1,5500 | 1.345.100 |
| 29 feb 2024 | 1,5700 | 1,5800 | 1,4600 | 1,5200 | 1,5200 | 1.246.000 |
| 28 feb 2024 | 1,5000 | 1,5600 | 1,4800 | 1,5500 | 1,5500 | 1.372.200 |
| 27 feb 2024 | 1,4500 | 1,5700 | 1,4400 | 1,5000 | 1,5000 | 1.454.300 |
| 26 feb 2024 | 1,3400 | 1,5000 | 1,3200 | 1,4200 | 1,4200 | 2.414.400 |
| 23 feb 2024 | 1,3300 | 1,3300 | 1,2400 | 1,3200 | 1,3200 | 1.013.800 |
| 22 feb 2024 | 1,2100 | 1,3400 | 1,1500 | 1,3000 | 1,3000 | 2.339.600 |
| 21 feb 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 408.600 |
| 20 feb 2024 | 1,1700 | 1,1900 | 1,1200 | 1,1400 | 1,1400 | 818.200 |
| 16 feb 2024 | 1,2200 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 557.600 |
| 15 feb 2024 | 1,2000 | 1,2300 | 1,1600 | 1,2200 | 1,2200 | 1.095.900 |
| 14 feb 2024 | 1,1500 | 1,1900 | 1,1300 | 1,1800 | 1,1800 | 630.000 |
| 13 feb 2024 | 1,2000 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 1.053.000 |
| 12 feb 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2100 | 1,2100 | 775.100 |
| 09 feb 2024 | 1,1400 | 1,2400 | 1,1400 | 1,2000 | 1,2000 | 794.200 |
| 08 feb 2024 | 1,1100 | 1,1500 | 1,0800 | 1,1400 | 1,1400 | 723.600 |
| 07 feb 2024 | 1,2100 | 1,2100 | 1,1100 | 1,1200 | 1,1200 | 1.034.300 |
| 06 feb 2024 | 1,1900 | 1,2400 | 1,1700 | 1,2200 | 1,2200 | 861.200 |
| 05 feb 2024 | 1,1400 | 1,2400 | 1,1300 | 1,1700 | 1,1700 | 982.000 |
| 02 feb 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1400 | 1,1400 | 854.800 |
| 01 feb 2024 | 1,1900 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 984.900 |
| 31 gen 2024 | 1,2400 | 1,2800 | 1,1700 | 1,1700 | 1,1700 | 812.300 |
| 30 gen 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2500 | 1,2500 | 572.300 |
| 29 gen 2024 | 1,2800 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 826.700 |
| 26 gen 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 716.900 |
| 25 gen 2024 | 1,2400 | 1,2600 | 1,1900 | 1,2500 | 1,2500 | 548.500 |
| 24 gen 2024 | 1,2800 | 1,2800 | 1,2100 | 1,2300 | 1,2300 | 663.500 |
| 23 gen 2024 | 1,3100 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 908.300 |
| 22 gen 2024 | 1,3500 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 1.189.800 |
| 19 gen 2024 | 1,3500 | 1,3800 | 1,3200 | 1,3600 | 1,3600 | 724.500 |
| 18 gen 2024 | 1,3600 | 1,3600 | 1,2900 | 1,3400 | 1,3400 | 614.000 |
| 17 gen 2024 | 1,3200 | 1,3600 | 1,2800 | 1,3500 | 1,3500 | 895.700 |
| 16 gen 2024 | 1,3300 | 1,3700 | 1,3100 | 1,3600 | 1,3600 | 919.200 |
| 12 gen 2024 | 1,3800 | 1,3900 | 1,3000 | 1,3300 | 1,3300 | 512.200 |
| 11 gen 2024 | 1,3700 | 1,3700 | 1,2900 | 1,3400 | 1,3400 | 609.600 |
| 10 gen 2024 | 1,3500 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 520.200 |
| 09 gen 2024 | 1,4800 | 1,4800 | 1,3200 | 1,3700 | 1,3700 | 1.269.800 |
| 08 gen 2024 | 1,3800 | 1,5200 | 1,3000 | 1,4800 | 1,4800 | 1.480.300 |
| 05 gen 2024 | 1,4900 | 1,5000 | 1,3700 | 1,3800 | 1,3800 | 1.020.300 |
| 04 gen 2024 | 1,4900 | 1,5300 | 1,4500 | 1,4900 | 1,4900 | 1.106.100 |
| 03 gen 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 705.200 |
| 02 gen 2024 | 1,4500 | 1,5200 | 1,4200 | 1,4600 | 1,4600 | 1.017.400 |
| 29 dic 2023 | 1,5200 | 1,5800 | 1,4300 | 1,4500 | 1,4500 | 730.000 |
| 28 dic 2023 | 1,4700 | 1,5900 | 1,3700 | 1,5600 | 1,5600 | 1.589.600 |
| 27 dic 2023 | 1,4100 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | 545.200 |
| 26 dic 2023 | 1,4200 | 1,4400 | 1,3700 | 1,4100 | 1,4100 | 939.900 |
| 22 dic 2023 | 1,2800 | 1,4100 | 1,2500 | 1,4000 | 1,4000 | 1.304.800 |
| 21 dic 2023 | 1,2400 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 427.600 |
| 20 dic 2023 | 1,2300 | 1,2900 | 1,1800 | 1,2300 | 1,2300 | 1.051.600 |
| 19 dic 2023 | 1,2900 | 1,2900 | 1,1900 | 1,2300 | 1,2300 | 1.136.100 |
| 18 dic 2023 | 1,2900 | 1,2900 | 1,2300 | 1,2400 | 1,2400 | 619.900 |
| 15 dic 2023 | 1,3200 | 1,3400 | 1,2500 | 1,2900 | 1,2900 | 1.387.700 |
| 14 dic 2023 | 1,3000 | 1,3300 | 1,2600 | 1,2800 | 1,2800 | 882.400 |
| 13 dic 2023 | 1,2300 | 1,3000 | 1,1900 | 1,3000 | 1,3000 | 1.020.700 |
| 12 dic 2023 | 1,2700 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 475.200 |
| 11 dic 2023 | 1,3500 | 1,3600 | 1,1600 | 1,2800 | 1,2800 | 1.380.300 |
| 08 dic 2023 | 1,1700 | 1,3400 | 1,1400 | 1,3300 | 1,3300 | 1.745.200 |
| 07 dic 2023 | 1,0800 | 1,1500 | 1,0700 | 1,1400 | 1,1400 | 677.500 |
| 06 dic 2023 | 1,0900 | 1,1300 | 1,0500 | 1,0900 | 1,0900 | 753.100 |
| 05 dic 2023 | 1,0800 | 1,1100 | 1,0700 | 1,0700 | 1,0700 | 516.300 |
| 04 dic 2023 | 1,1000 | 1,1300 | 1,0500 | 1,0800 | 1,0800 | 627.300 |
| *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.