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
58.877,12 -1.109,05 (-1,85%)
Rockwell Medical, Inc. (RMTI)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,4800 | 1,5240 | 1,4200 | 1,4550 | 1,4550 | 271.001 |
| 25 apr 2024 | 1,4500 | 1,5600 | 1,4500 | 1,5100 | 1,5100 | 210.200 |
| 24 apr 2024 | 1,5400 | 1,5400 | 1,4500 | 1,4900 | 1,4900 | 54.300 |
| 23 apr 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 32.300 |
| 22 apr 2024 | 1,4700 | 1,5400 | 1,4500 | 1,5200 | 1,5200 | 136.300 |
| 19 apr 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 81.500 |
| 18 apr 2024 | 1,4900 | 1,5700 | 1,4500 | 1,4800 | 1,4800 | 220.800 |
| 17 apr 2024 | 1,4800 | 1,5300 | 1,4500 | 1,4800 | 1,4800 | 156.100 |
| 16 apr 2024 | 1,5200 | 1,5900 | 1,4700 | 1,4900 | 1,4900 | 110.300 |
| 15 apr 2024 | 1,5800 | 1,5900 | 1,5100 | 1,5300 | 1,5300 | 111.800 |
| 12 apr 2024 | 1,6200 | 1,6300 | 1,5600 | 1,6000 | 1,6000 | 64.400 |
| 11 apr 2024 | 1,6200 | 1,6300 | 1,5700 | 1,6200 | 1,6200 | 123.300 |
| 10 apr 2024 | 1,5700 | 1,6400 | 1,5600 | 1,5800 | 1,5800 | 121.500 |
| 09 apr 2024 | 1,6100 | 1,6800 | 1,5800 | 1,6200 | 1,6200 | 180.200 |
| 08 apr 2024 | 1,6300 | 1,6600 | 1,6000 | 1,6200 | 1,6200 | 175.300 |
| 05 apr 2024 | 1,7000 | 1,7000 | 1,6400 | 1,6500 | 1,6500 | 96.800 |
| 04 apr 2024 | 1,6400 | 1,7500 | 1,6400 | 1,6900 | 1,6900 | 172.100 |
| 03 apr 2024 | 1,6300 | 1,6600 | 1,5900 | 1,6300 | 1,6300 | 231.700 |
| 02 apr 2024 | 1,7000 | 1,7300 | 1,6400 | 1,6600 | 1,6600 | 160.600 |
| 01 apr 2024 | 1,6600 | 1,8100 | 1,6200 | 1,7000 | 1,7000 | 431.600 |
| 28 mar 2024 | 1,6300 | 1,7000 | 1,6000 | 1,6600 | 1,6600 | 349.800 |
| 27 mar 2024 | 1,6300 | 1,6800 | 1,5800 | 1,6400 | 1,6400 | 254.200 |
| 26 mar 2024 | 1,6300 | 1,7000 | 1,5700 | 1,6500 | 1,6500 | 432.700 |
| 25 mar 2024 | 1,6800 | 1,7000 | 1,6000 | 1,6200 | 1,6200 | 310.500 |
| 22 mar 2024 | 1,4500 | 1,7200 | 1,4400 | 1,7100 | 1,7100 | 643.400 |
| 21 mar 2024 | 1,7500 | 1,7600 | 1,4800 | 1,5200 | 1,5200 | 1.580.300 |
| 20 mar 2024 | 1,4300 | 1,7000 | 1,4300 | 1,6500 | 1,6500 | 561.500 |
| 19 mar 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4100 | 1,4100 | 162.500 |
| 18 mar 2024 | 1,4000 | 1,4900 | 1,3600 | 1,3900 | 1,3900 | 160.400 |
| 15 mar 2024 | 1,3500 | 1,4300 | 1,3500 | 1,4000 | 1,4000 | 189.400 |
| 14 mar 2024 | 1,4800 | 1,5100 | 1,3700 | 1,3900 | 1,3900 | 166.100 |
| 13 mar 2024 | 1,4600 | 1,5000 | 1,4500 | 1,4600 | 1,4600 | 73.600 |
| 12 mar 2024 | 1,5500 | 1,5600 | 1,4200 | 1,4400 | 1,4400 | 321.000 |
| 11 mar 2024 | 1,5000 | 1,5800 | 1,4500 | 1,5400 | 1,5400 | 279.400 |
| 08 mar 2024 | 1,5700 | 1,6000 | 1,4600 | 1,5200 | 1,5200 | 124.100 |
| 07 mar 2024 | 1,4800 | 1,5700 | 1,4400 | 1,5300 | 1,5300 | 138.800 |
| 06 mar 2024 | 1,5000 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 148.400 |
| 05 mar 2024 | 1,5000 | 1,5300 | 1,4000 | 1,4800 | 1,4800 | 128.500 |
| 04 mar 2024 | 1,5800 | 1,5900 | 1,4000 | 1,4700 | 1,4700 | 244.200 |
| 01 mar 2024 | 1,4500 | 1,5800 | 1,3600 | 1,5600 | 1,5600 | 328.000 |
| 29 feb 2024 | 1,3800 | 1,4300 | 1,3300 | 1,4100 | 1,4100 | 243.700 |
| 28 feb 2024 | 1,3500 | 1,3800 | 1,2900 | 1,3600 | 1,3600 | 129.100 |
| 27 feb 2024 | 1,3600 | 1,3900 | 1,3100 | 1,3700 | 1,3700 | 190.600 |
| 26 feb 2024 | 1,2500 | 1,3700 | 1,2500 | 1,3700 | 1,3700 | 154.500 |
| 23 feb 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | 165.300 |
| 22 feb 2024 | 1,2900 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 238.600 |
| 21 feb 2024 | 1,3400 | 1,3800 | 1,3000 | 1,3300 | 1,3300 | 202.000 |
| 20 feb 2024 | 1,3400 | 1,3600 | 1,2900 | 1,3400 | 1,3400 | 84.000 |
| 16 feb 2024 | 1,3700 | 1,4300 | 1,3200 | 1,3500 | 1,3500 | 160.300 |
| 15 feb 2024 | 1,3000 | 1,3900 | 1,2500 | 1,3900 | 1,3900 | 99.500 |
| 14 feb 2024 | 1,2900 | 1,3300 | 1,2400 | 1,2900 | 1,2900 | 164.700 |
| 13 feb 2024 | 1,2800 | 1,3500 | 1,2500 | 1,2900 | 1,2900 | 158.200 |
| 12 feb 2024 | 1,3000 | 1,4100 | 1,2800 | 1,3400 | 1,3400 | 218.200 |
| 09 feb 2024 | 1,2400 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 146.100 |
| 08 feb 2024 | 1,2600 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 222.000 |
| 07 feb 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 79.000 |
| 06 feb 2024 | 1,2200 | 1,2900 | 1,2000 | 1,2600 | 1,2600 | 156.500 |
| 05 feb 2024 | 1,2800 | 1,2800 | 1,1600 | 1,2500 | 1,2500 | 197.500 |
| 02 feb 2024 | 1,2900 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 350.000 |
| 01 feb 2024 | 1,3500 | 1,3500 | 1,2600 | 1,3000 | 1,3000 | 129.500 |
| 31 gen 2024 | 1,3900 | 1,4100 | 1,3200 | 1,3200 | 1,3200 | 171.000 |
| 30 gen 2024 | 1,3300 | 1,4500 | 1,3000 | 1,4200 | 1,4200 | 222.400 |
| 29 gen 2024 | 1,4200 | 1,4300 | 1,3400 | 1,3400 | 1,3400 | 99.600 |
| 26 gen 2024 | 1,3800 | 1,4400 | 1,3600 | 1,4200 | 1,4200 | 87.300 |
| 25 gen 2024 | 1,3600 | 1,4200 | 1,3300 | 1,3800 | 1,3800 | 141.400 |
| 24 gen 2024 | 1,4700 | 1,4800 | 1,3400 | 1,3600 | 1,3600 | 239.000 |
| 23 gen 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4500 | 1,4500 | 118.200 |
| 22 gen 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4400 | 1,4400 | 145.100 |
| 19 gen 2024 | 1,4500 | 1,4700 | 1,3800 | 1,3800 | 1,3800 | 145.600 |
| 18 gen 2024 | 1,4200 | 1,5100 | 1,3800 | 1,4800 | 1,4800 | 325.200 |
| 17 gen 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4400 | 1,4400 | 146.100 |
| 16 gen 2024 | 1,5200 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 234.100 |
| 12 gen 2024 | 1,5300 | 1,6000 | 1,5300 | 1,5400 | 1,5400 | 96.100 |
| 11 gen 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5400 | 1,5400 | 281.500 |
| 10 gen 2024 | 1,6100 | 1,6300 | 1,5500 | 1,5700 | 1,5700 | 212.700 |
| 09 gen 2024 | 1,6500 | 1,6500 | 1,5800 | 1,6000 | 1,6000 | 276.600 |
| 08 gen 2024 | 1,7500 | 1,7500 | 1,5900 | 1,6500 | 1,6500 | 426.600 |
| 05 gen 2024 | 1,7100 | 1,7800 | 1,7100 | 1,7500 | 1,7500 | 99.200 |
| 04 gen 2024 | 1,7300 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 118.200 |
| 03 gen 2024 | 1,8500 | 1,8600 | 1,7200 | 1,7300 | 1,7300 | 290.800 |
| 02 gen 2024 | 1,8900 | 1,9400 | 1,8500 | 1,8600 | 1,8600 | 184.800 |
| 29 dic 2023 | 1,9300 | 2,0200 | 1,8600 | 1,8900 | 1,8900 | 239.300 |
| 28 dic 2023 | 1,8900 | 2,0700 | 1,8800 | 1,9500 | 1,9500 | 1.280.600 |
| 27 dic 2023 | 1,9200 | 1,9700 | 1,8900 | 1,9200 | 1,9200 | 206.600 |
| 26 dic 2023 | 1,8900 | 1,9500 | 1,8700 | 1,9300 | 1,9300 | 243.900 |
| 22 dic 2023 | 1,8500 | 1,9400 | 1,8500 | 1,8900 | 1,8900 | 210.900 |
| 21 dic 2023 | 1,8300 | 1,8700 | 1,7900 | 1,8400 | 1,8400 | 171.500 |
| 20 dic 2023 | 1,7500 | 1,9200 | 1,7300 | 1,7900 | 1,7900 | 423.700 |
| 19 dic 2023 | 1,7400 | 1,7700 | 1,6700 | 1,7300 | 1,7300 | 373.000 |
| 18 dic 2023 | 1,7200 | 1,7900 | 1,6900 | 1,6900 | 1,6900 | 186.900 |
| 15 dic 2023 | 1,7600 | 1,8200 | 1,7000 | 1,7500 | 1,7500 | 298.300 |
| 14 dic 2023 | 1,7600 | 1,8200 | 1,7300 | 1,7500 | 1,7500 | 407.900 |
| 13 dic 2023 | 1,6200 | 1,7700 | 1,6100 | 1,7400 | 1,7400 | 339.600 |
| 12 dic 2023 | 1,7200 | 1,7200 | 1,6300 | 1,6400 | 1,6400 | 297.200 |
| 11 dic 2023 | 1,7800 | 1,8000 | 1,6900 | 1,7200 | 1,7200 | 184.200 |
| 08 dic 2023 | 1,6700 | 1,8400 | 1,6700 | 1,7600 | 1,7600 | 529.200 |
| 07 dic 2023 | 1,6800 | 1,7300 | 1,6100 | 1,6500 | 1,6500 | 405.400 |
| 06 dic 2023 | 1,7400 | 1,8100 | 1,6700 | 1,6700 | 1,6700 | 214.000 |
| 05 dic 2023 | 1,7600 | 1,8000 | 1,6600 | 1,7800 | 1,7800 | 264.700 |
| 04 dic 2023 | 1,8100 | 1,8400 | 1,7600 | 1,7800 | 1,7800 | 264.200 |
| *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.