Italia markets close in 5 hours 2 minutes
FTSE MIB
33.698,91 +544,86 (+1,64%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
81,80 +0,26 (+0,32%) Bitcoin EUR
58.394,98 +1.252,35 (+2,19%)
Scilex Holding Company (SCLX)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 1,7200 | 1,9500 | 1,6950 | 1,9300 | 1,9300 | 1.130.900 |
| 27 giu 2024 | 1,5000 | 1,8400 | 1,4800 | 1,7900 | 1,7900 | 1.487.300 |
| 26 giu 2024 | 1,5300 | 1,5430 | 1,4700 | 1,5000 | 1,5000 | 537.300 |
| 25 giu 2024 | 1,7500 | 1,7800 | 1,4700 | 1,4800 | 1,4800 | 1.262.900 |
| 24 giu 2024 | 1,7600 | 1,8550 | 1,7500 | 1,7850 | 1,7850 | 671.000 |
| 21 giu 2024 | 1,9900 | 1,9900 | 1,7000 | 1,7500 | 1,7500 | 2.878.600 |
| 20 giu 2024 | 1,9000 | 2,0400 | 1,8600 | 1,9600 | 1,9600 | 2.150.500 |
| 18 giu 2024 | 2,1700 | 2,2000 | 1,8100 | 1,8300 | 1,8300 | 2.698.400 |
| 17 giu 2024 | 1,7100 | 2,3000 | 1,6700 | 2,1500 | 2,1500 | 5.680.800 |
| 14 giu 2024 | 1,5000 | 1,6400 | 1,4550 | 1,6100 | 1,6100 | 2.027.700 |
| 13 giu 2024 | 1,4700 | 1,5650 | 1,4400 | 1,4900 | 1,4900 | 1.805.800 |
| 12 giu 2024 | 1,3400 | 1,5600 | 1,2800 | 1,4400 | 1,4400 | 2.976.900 |
| 11 giu 2024 | 1,1500 | 1,3600 | 1,1400 | 1,3300 | 1,3300 | 1.774.100 |
| 10 giu 2024 | 1,1100 | 1,1800 | 1,0900 | 1,1200 | 1,1200 | 560.400 |
| 07 giu 2024 | 1,1700 | 1,2000 | 1,0600 | 1,0900 | 1,0900 | 1.007.300 |
| 06 giu 2024 | 1,0700 | 1,1800 | 1,0500 | 1,1800 | 1,1800 | 1.462.300 |
| 05 giu 2024 | 1,0900 | 1,1500 | 1,0700 | 1,0800 | 1,0800 | 671.600 |
| 04 giu 2024 | 1,0900 | 1,1800 | 1,0600 | 1,0900 | 1,0900 | 563.400 |
| 03 giu 2024 | 1,1200 | 1,2000 | 1,0900 | 1,0900 | 1,0900 | 535.200 |
| 31 mag 2024 | 1,1100 | 1,1700 | 1,0600 | 1,0800 | 1,0800 | 445.000 |
| 30 mag 2024 | 1,1500 | 1,2800 | 1,1000 | 1,1100 | 1,1100 | 588.800 |
| 29 mag 2024 | 1,0500 | 1,1400 | 1,0300 | 1,1400 | 1,1400 | 429.500 |
| 28 mag 2024 | 1,1200 | 1,1300 | 1,0500 | 1,0800 | 1,0800 | 549.000 |
| 24 mag 2024 | 1,1100 | 1,1600 | 1,0600 | 1,1300 | 1,1300 | 622.000 |
| 23 mag 2024 | 1,1200 | 1,1250 | 1,0300 | 1,0900 | 1,0900 | 819.600 |
| 22 mag 2024 | 1,1700 | 1,1700 | 1,0600 | 1,1500 | 1,1500 | 703.400 |
| 21 mag 2024 | 1,1700 | 1,1800 | 1,0550 | 1,1100 | 1,1100 | 1.194.100 |
| 20 mag 2024 | 0,9800 | 1,2500 | 0,9800 | 1,2100 | 1,2100 | 3.998.200 |
| 17 mag 2024 | 0,8800 | 0,9700 | 0,8500 | 0,9000 | 0,9000 | 1.120.300 |
| 16 mag 2024 | 0,8200 | 0,8780 | 0,8000 | 0,8700 | 0,8700 | 630.500 |
| 15 mag 2024 | 0,8200 | 0,8500 | 0,7910 | 0,8180 | 0,8180 | 592.500 |
| 14 mag 2024 | 0,8150 | 0,8280 | 0,7710 | 0,8000 | 0,8000 | 597.000 |
| 13 mag 2024 | 0,7650 | 0,8390 | 0,7650 | 0,8050 | 0,8050 | 500.400 |
| 10 mag 2024 | 0,8490 | 0,8530 | 0,7320 | 0,7450 | 0,7450 | 945.500 |
| 09 mag 2024 | 0,8490 | 0,8590 | 0,8100 | 0,8300 | 0,8300 | 483.700 |
| 08 mag 2024 | 0,9110 | 0,9290 | 0,8220 | 0,8470 | 0,8470 | 1.039.700 |
| 07 mag 2024 | 0,8750 | 0,9590 | 0,8690 | 0,9170 | 0,9170 | 617.900 |
| 06 mag 2024 | 0,8900 | 0,8900 | 0,8400 | 0,8660 | 0,8660 | 237.600 |
| 03 mag 2024 | 0,8820 | 0,8930 | 0,8400 | 0,8600 | 0,8600 | 381.500 |
| 02 mag 2024 | 0,8530 | 0,8900 | 0,8350 | 0,8480 | 0,8480 | 422.200 |
| 01 mag 2024 | 0,8800 | 0,9100 | 0,8210 | 0,8560 | 0,8560 | 676.400 |
| 30 apr 2024 | 0,9170 | 0,9200 | 0,8230 | 0,8530 | 0,8530 | 709.100 |
| 29 apr 2024 | 0,8770 | 0,9360 | 0,8610 | 0,9220 | 0,9220 | 431.700 |
| 26 apr 2024 | 0,8600 | 0,9350 | 0,8600 | 0,8810 | 0,8810 | 425.100 |
| 25 apr 2024 | 0,8600 | 0,8970 | 0,8400 | 0,8610 | 0,8610 | 727.100 |
| 24 apr 2024 | 0,8950 | 0,9300 | 0,8300 | 0,8500 | 0,8500 | 1.672.100 |
| 23 apr 2024 | 0,9800 | 1,0300 | 0,9400 | 0,9770 | 0,9770 | 551.800 |
| 22 apr 2024 | 0,9120 | 1,0200 | 0,9000 | 0,9510 | 0,9510 | 1.070.800 |
| 19 apr 2024 | 0,9000 | 0,9640 | 0,8000 | 0,8980 | 0,8980 | 2.097.800 |
| 18 apr 2024 | 1,1600 | 1,1800 | 0,8540 | 0,9000 | 0,9000 | 2.840.600 |
| 17 apr 2024 | 1,1800 | 1,2200 | 1,1600 | 1,1700 | 1,1700 | 733.000 |
| 16 apr 2024 | 1,2600 | 1,2600 | 1,1400 | 1,1600 | 1,1600 | 978.700 |
| 15 apr 2024 | 1,3400 | 1,3700 | 1,2300 | 1,2800 | 1,2800 | 1.023.000 |
| 12 apr 2024 | 1,2800 | 1,3350 | 1,2800 | 1,3300 | 1,3300 | 714.700 |
| 11 apr 2024 | 1,3600 | 1,3700 | 1,2850 | 1,3000 | 1,3000 | 568.700 |
| 10 apr 2024 | 1,3100 | 1,4000 | 1,2800 | 1,3400 | 1,3400 | 1.222.400 |
| 09 apr 2024 | 1,4000 | 1,5100 | 1,3500 | 1,3600 | 1,3600 | 895.500 |
| 08 apr 2024 | 1,5600 | 1,5600 | 1,3500 | 1,3900 | 1,3900 | 1.302.400 |
| 05 apr 2024 | 1,5300 | 1,5650 | 1,4800 | 1,5300 | 1,5300 | 520.600 |
| 04 apr 2024 | 1,5300 | 1,5900 | 1,5200 | 1,5300 | 1,5300 | 647.600 |
| 03 apr 2024 | 1,5500 | 1,5800 | 1,4550 | 1,5400 | 1,5400 | 765.200 |
| 02 apr 2024 | 1,5600 | 1,6000 | 1,5100 | 1,5500 | 1,5500 | 785.700 |
| 01 apr 2024 | 1,5700 | 1,6500 | 1,5450 | 1,5700 | 1,5700 | 1.111.200 |
| 28 mar 2024 | 1,6000 | 1,7000 | 1,5800 | 1,5900 | 1,5900 | 654.700 |
| 27 mar 2024 | 1,5000 | 1,6600 | 1,4800 | 1,6100 | 1,6100 | 774.100 |
| 26 mar 2024 | 1,4700 | 1,5650 | 1,4500 | 1,5100 | 1,5100 | 796.100 |
| 25 mar 2024 | 1,4300 | 1,4900 | 1,4100 | 1,4600 | 1,4600 | 611.400 |
| 22 mar 2024 | 1,4000 | 1,5000 | 1,3600 | 1,4400 | 1,4400 | 1.113.100 |
| 21 mar 2024 | 1,3800 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 682.300 |
| 20 mar 2024 | 1,3500 | 1,4000 | 1,3200 | 1,3600 | 1,3600 | 831.300 |
| 19 mar 2024 | 1,3600 | 1,4200 | 1,3400 | 1,3500 | 1,3500 | 744.600 |
| 18 mar 2024 | 1,3600 | 1,4050 | 1,3000 | 1,3700 | 1,3700 | 1.013.800 |
| 15 mar 2024 | 1,4000 | 1,4410 | 1,3700 | 1,3700 | 1,3700 | 1.423.900 |
| 14 mar 2024 | 1,3200 | 1,4100 | 1,2600 | 1,3900 | 1,3900 | 1.153.200 |
| 13 mar 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 603.700 |
| 12 mar 2024 | 1,4000 | 1,4000 | 1,2300 | 1,3200 | 1,3200 | 1.285.200 |
| 11 mar 2024 | 1,4300 | 1,4400 | 1,3550 | 1,4000 | 1,4000 | 848.100 |
| 08 mar 2024 | 1,3800 | 1,4500 | 1,3800 | 1,4200 | 1,4200 | 1.062.800 |
| 07 mar 2024 | 1,3700 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 586.900 |
| 06 mar 2024 | 1,3200 | 1,4800 | 1,3110 | 1,3600 | 1,3600 | 2.010.300 |
| 05 mar 2024 | 1,3100 | 1,3300 | 1,2600 | 1,3100 | 1,3100 | 1.226.000 |
| 04 mar 2024 | 1,3800 | 1,4100 | 1,3000 | 1,3400 | 1,3400 | 1.445.500 |
| 01 mar 2024 | 1,5300 | 1,5400 | 1,2900 | 1,3350 | 1,3350 | 9.255.300 |
| 29 feb 2024 | 2,4200 | 2,6300 | 2,1500 | 2,2700 | 2,2700 | 1.215.400 |
| 28 feb 2024 | 2,3900 | 2,4550 | 2,2850 | 2,4200 | 2,4200 | 848.200 |
| 27 feb 2024 | 2,1000 | 2,4200 | 2,1000 | 2,3100 | 2,3100 | 1.240.600 |
| 26 feb 2024 | 1,7600 | 2,1100 | 1,7500 | 2,0700 | 2,0700 | 1.240.000 |
| 23 feb 2024 | 1,7400 | 1,7750 | 1,6600 | 1,7500 | 1,7500 | 442.800 |
| 22 feb 2024 | 1,7500 | 1,8150 | 1,6900 | 1,7400 | 1,7400 | 396.400 |
| 21 feb 2024 | 1,8200 | 1,8400 | 1,7000 | 1,7700 | 1,7700 | 456.100 |
| 20 feb 2024 | 1,8800 | 1,9700 | 1,7500 | 1,8100 | 1,8100 | 698.700 |
| 16 feb 2024 | 1,6300 | 1,9000 | 1,6300 | 1,8700 | 1,8700 | 1.159.100 |
| 15 feb 2024 | 1,5900 | 1,6900 | 1,5500 | 1,6800 | 1,6800 | 634.300 |
| 14 feb 2024 | 1,6000 | 1,6100 | 1,5400 | 1,5400 | 1,5400 | 339.500 |
| 13 feb 2024 | 1,5800 | 1,6700 | 1,5200 | 1,5700 | 1,5700 | 903.600 |
| 12 feb 2024 | 1,6200 | 1,6900 | 1,6050 | 1,6500 | 1,6500 | 385.700 |
| 09 feb 2024 | 1,6200 | 1,6900 | 1,6100 | 1,6400 | 1,6400 | 413.200 |
| 08 feb 2024 | 1,6200 | 1,6550 | 1,5700 | 1,6300 | 1,6300 | 364.600 |
| 07 feb 2024 | 1,7100 | 1,7200 | 1,5500 | 1,6100 | 1,6100 | 747.500 |
| 06 feb 2024 | 1,6400 | 1,7500 | 1,6250 | 1,6900 | 1,6900 | 555.100 |
| *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.