Italia markets close in 8 hours 8 minutes
FTSE MIB
34.200,91 +49,50 (+0,14%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,45 +0,46 (+0,58%) Bitcoin EUR
57.252,45 -794,41 (-1,37%)
Sunshine Biopharma, Inc. (SBFM)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 0,9940 | 1,0800 | 0,9300 | 0,9900 | 0,9900 | 3.189.400 |
| 07 mag 2024 | 0,9420 | 1,0700 | 0,8780 | 1,0200 | 1,0200 | 6.552.100 |
| 06 mag 2024 | 0,9110 | 0,9930 | 0,8810 | 0,9900 | 0,9900 | 15.306.000 |
| 03 mag 2024 | 0,9230 | 0,9230 | 0,8100 | 0,8400 | 0,8400 | 4.994.400 |
| 02 mag 2024 | 0,8660 | 0,8760 | 0,8000 | 0,8380 | 0,8380 | 2.975.600 |
| 01 mag 2024 | 0,8750 | 0,9340 | 0,8500 | 0,8600 | 0,8600 | 2.405.600 |
| 30 apr 2024 | 0,8400 | 1,0300 | 0,8200 | 0,8750 | 0,8750 | 7.435.400 |
| 29 apr 2024 | 0,9400 | 0,9400 | 0,8240 | 0,8580 | 0,8580 | 5.134.500 |
| 26 apr 2024 | 0,7720 | 1,1900 | 0,7530 | 0,9500 | 0,9500 | 32.381.500 |
| 25 apr 2024 | 0,8820 | 0,8900 | 0,7500 | 0,8070 | 0,8070 | 14.381.100 |
| 24 apr 2024 | 1,1900 | 1,1900 | 0,9200 | 0,9300 | 0,9300 | 10.716.700 |
| 23 apr 2024 | 1,2800 | 1,2800 | 1,1500 | 1,2100 | 1,2100 | 6.496.900 |
| 22 apr 2024 | 1,6700 | 1,6800 | 1,4200 | 1,4400 | 1,4400 | 6.082.800 |
| 19 apr 2024 | 2,3400 | 2,4500 | 1,7300 | 1,7650 | 1,7650 | 11.322.300 |
| 18 apr 2024 | 3,5500 | 3,6800 | 3,1000 | 3,3200 | 3,3200 | 2.907.400 |
| 17 apr 2024 | 3,5700 | 4,5700 | 3,2000 | 3,8000 | 3,8000 | 4.711.000 |
| 17 apr 2024 | 1:100 Frazionamento azionario | |||||
| 16 apr 2024 | 6,5000 | 8,3000 | 4,9000 | 6,8000 | 6,8000 | 409.343 |
| 15 apr 2024 | 7,6000 | 7,8000 | 6,1000 | 6,1000 | 6,1000 | 157.105 |
| 12 apr 2024 | 8,5000 | 8,5000 | 7,0000 | 8,0000 | 8,0000 | 165.341 |
| 11 apr 2024 | 10,0000 | 10,0000 | 8,1000 | 8,7000 | 8,7000 | 61.962 |
| 10 apr 2024 | 9,6000 | 10,0000 | 9,0000 | 9,8000 | 9,8000 | 54.010 |
| 09 apr 2024 | 10,0000 | 10,0000 | 9,2000 | 9,6000 | 9,6000 | 52.993 |
| 08 apr 2024 | 10,5000 | 10,7000 | 9,4000 | 9,7000 | 9,7000 | 81.079 |
| 05 apr 2024 | 10,0000 | 12,4000 | 9,7000 | 10,2000 | 10,2000 | 260.826 |
| 04 apr 2024 | 10,9000 | 12,3000 | 9,0000 | 9,2000 | 9,2000 | 181.141 |
| 03 apr 2024 | 7,5000 | 11,7000 | 7,5000 | 10,9000 | 10,9000 | 391.175 |
| 02 apr 2024 | 9,5000 | 9,9000 | 7,8000 | 8,2000 | 8,2000 | 274.993 |
| 01 apr 2024 | 11,1000 | 13,3000 | 10,0000 | 10,7000 | 10,7000 | 2.941.484 |
| 28 mar 2024 | 5,7000 | 6,3000 | 5,7000 | 6,1000 | 6,1000 | 278.705 |
| 27 mar 2024 | 5,6000 | 5,8000 | 5,5000 | 5,7000 | 5,7000 | 19.721 |
| 26 mar 2024 | 5,9000 | 5,9000 | 5,5000 | 5,7000 | 5,7000 | 25.512 |
| 25 mar 2024 | 6,2000 | 6,2000 | 5,6000 | 5,8000 | 5,8000 | 24.032 |
| 22 mar 2024 | 6,0000 | 6,2000 | 5,8000 | 5,9000 | 5,9000 | 29.676 |
| 21 mar 2024 | 5,7000 | 6,4000 | 5,6000 | 6,0000 | 6,0000 | 55.491 |
| 20 mar 2024 | 5,7000 | 6,0000 | 5,5000 | 5,6000 | 5,6000 | 73.909 |
| 19 mar 2024 | 5,3000 | 5,8000 | 5,0000 | 5,5000 | 5,5000 | 37.812 |
| 18 mar 2024 | 6,0000 | 6,0000 | 5,3000 | 5,4000 | 5,4000 | 46.726 |
| 15 mar 2024 | 5,0000 | 6,0000 | 5,0000 | 6,0000 | 6,0000 | 74.249 |
| 14 mar 2024 | 5,3000 | 5,3000 | 4,6000 | 5,0000 | 5,0000 | 46.713 |
| 13 mar 2024 | 5,2000 | 5,4000 | 4,8000 | 5,1000 | 5,1000 | 69.266 |
| 12 mar 2024 | 6,2000 | 6,3000 | 5,2000 | 5,3000 | 5,3000 | 55.615 |
| 11 mar 2024 | 6,0000 | 6,5000 | 5,7000 | 5,8000 | 5,8000 | 86.506 |
| 08 mar 2024 | 6,2000 | 6,8000 | 5,8000 | 5,8000 | 5,8000 | 100.756 |
| 07 mar 2024 | 6,7000 | 6,7000 | 5,8000 | 6,1000 | 6,1000 | 126.980 |
| 06 mar 2024 | 8,0000 | 8,0000 | 5,8000 | 6,6000 | 6,6000 | 412.982 |
| 05 mar 2024 | 7,4000 | 14,3000 | 7,4000 | 8,4000 | 8,4000 | 6.669.558 |
| 04 mar 2024 | 4,7000 | 4,9000 | 4,4000 | 4,5000 | 4,5000 | 297.947 |
| 01 mar 2024 | 5,7000 | 6,2000 | 5,4000 | 5,5000 | 5,5000 | 132.421 |
| 29 feb 2024 | 5,6000 | 5,7000 | 5,4000 | 5,5000 | 5,5000 | 17.884 |
| 28 feb 2024 | 5,8000 | 5,8000 | 5,5000 | 5,6000 | 5,6000 | 35.761 |
| 27 feb 2024 | 5,6000 | 5,8000 | 5,5000 | 5,7000 | 5,7000 | 38.046 |
| 26 feb 2024 | 5,6000 | 5,7000 | 5,3000 | 5,7000 | 5,7000 | 51.749 |
| 23 feb 2024 | 6,1000 | 6,1000 | 5,1000 | 5,3000 | 5,3000 | 69.594 |
| 22 feb 2024 | 6,1000 | 6,1000 | 6,0000 | 6,0000 | 6,0000 | 91.925 |
| 21 feb 2024 | 6,2000 | 6,3000 | 6,1000 | 6,1000 | 6,1000 | 43.336 |
| 20 feb 2024 | 6,1000 | 6,4000 | 6,1000 | 6,1000 | 6,1000 | 64.194 |
| 16 feb 2024 | 6,6000 | 7,0000 | 6,0000 | 6,1000 | 6,1000 | 74.779 |
| 15 feb 2024 | 6,0000 | 6,5000 | 6,0000 | 6,4000 | 6,4000 | 101.563 |
| 14 feb 2024 | 6,9000 | 6,9000 | 6,0000 | 6,0000 | 6,0000 | 183.647 |
| 13 feb 2024 | 6,6000 | 7,0000 | 6,2000 | 6,9000 | 6,9000 | 371.947 |
| 12 feb 2024 | 20,2000 | 22,4000 | 18,1000 | 19,0000 | 19,0000 | 5.956 |
| 09 feb 2024 | 24,4000 | 24,4000 | 21,0000 | 21,5000 | 21,5000 | 4.001 |
| 08 feb 2024 | 25,0000 | 25,0000 | 23,0000 | 23,0000 | 23,0000 | 1.246 |
| 07 feb 2024 | 25,5000 | 25,8000 | 22,5000 | 24,0000 | 24,0000 | 2.309 |
| 06 feb 2024 | 25,5000 | 26,2000 | 24,0000 | 25,5000 | 25,5000 | 1.166 |
| 05 feb 2024 | 26,2000 | 26,2000 | 23,0000 | 23,0000 | 23,0000 | 1.116 |
| 02 feb 2024 | 24,8000 | 25,5000 | 20,6000 | 24,2000 | 24,2000 | 34.573 |
| 01 feb 2024 | 25,5000 | 27,0000 | 24,0000 | 25,1000 | 25,1000 | 1.499 |
| 31 gen 2024 | 23,9000 | 28,6000 | 23,9000 | 25,6000 | 25,6000 | 1.985 |
| 30 gen 2024 | 24,9000 | 25,2000 | 23,0000 | 25,0000 | 25,0000 | 812 |
| 29 gen 2024 | 24,0000 | 25,0000 | 23,3000 | 24,0000 | 24,0000 | 1.291 |
| 26 gen 2024 | 25,5000 | 25,7000 | 23,0000 | 25,4000 | 25,4000 | 1.877 |
| 25 gen 2024 | 24,9000 | 26,0000 | 24,0000 | 25,0000 | 25,0000 | 1.368 |
| 24 gen 2024 | 24,0000 | 25,0000 | 22,6000 | 24,0000 | 24,0000 | 2.308 |
| 23 gen 2024 | 23,4000 | 23,8000 | 22,9000 | 22,9000 | 22,9000 | 463 |
| 22 gen 2024 | 23,4000 | 24,0000 | 22,6000 | 22,9000 | 22,9000 | 761 |
| 19 gen 2024 | 23,6000 | 23,9000 | 22,2000 | 23,3000 | 23,3000 | 692 |
| 18 gen 2024 | 25,0000 | 25,0000 | 22,5000 | 23,0000 | 23,0000 | 631 |
| 17 gen 2024 | 24,3000 | 25,0000 | 24,0000 | 24,3000 | 24,3000 | 384 |
| 16 gen 2024 | 24,3000 | 26,8000 | 24,0000 | 24,5000 | 24,5000 | 819 |
| 12 gen 2024 | 27,0000 | 27,0000 | 24,0000 | 25,4000 | 25,4000 | 688 |
| 11 gen 2024 | 25,0000 | 26,0000 | 24,1000 | 25,1000 | 25,1000 | 448 |
| 10 gen 2024 | 26,1000 | 26,1000 | 24,1000 | 24,9000 | 24,9000 | 309 |
| 09 gen 2024 | 25,8000 | 26,0000 | 24,0000 | 25,5000 | 25,5000 | 1.019 |
| 08 gen 2024 | 27,8000 | 27,9000 | 23,9000 | 25,8000 | 25,8000 | 1.066 |
| 05 gen 2024 | 25,7000 | 26,4000 | 25,6000 | 26,4000 | 26,4000 | 631 |
| 04 gen 2024 | 26,9000 | 27,0000 | 25,5000 | 26,6000 | 26,6000 | 581 |
| 03 gen 2024 | 26,0000 | 29,0000 | 25,5000 | 26,9000 | 26,9000 | 866 |
| 02 gen 2024 | 29,1000 | 29,1000 | 26,0000 | 27,4000 | 27,4000 | 982 |
| 29 dic 2023 | 27,2000 | 28,5000 | 26,2000 | 27,2000 | 27,2000 | 1.815 |
| 28 dic 2023 | 28,5000 | 30,0000 | 27,0000 | 28,6000 | 28,6000 | 2.525 |
| 27 dic 2023 | 29,0000 | 30,4000 | 25,4000 | 28,9000 | 28,9000 | 3.167 |
| 26 dic 2023 | 26,0000 | 29,0000 | 26,0000 | 29,0000 | 29,0000 | 2.795 |
| 22 dic 2023 | 25,3000 | 26,0000 | 25,0000 | 25,2000 | 25,2000 | 840 |
| 21 dic 2023 | 26,2000 | 26,2000 | 24,0000 | 25,5000 | 25,5000 | 569 |
| 20 dic 2023 | 25,0000 | 26,0000 | 24,2000 | 25,5000 | 25,5000 | 672 |
| 19 dic 2023 | 26,0000 | 26,0000 | 24,0000 | 25,5000 | 25,5000 | 1.148 |
| 18 dic 2023 | 24,0000 | 24,8000 | 23,0000 | 24,8000 | 24,8000 | 1.025 |
| 15 dic 2023 | 25,0000 | 25,0000 | 23,1000 | 23,8000 | 23,8000 | 1.293 |
| *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.