Italia markets close in 6 hours 54 minutes
FTSE MIB
34.758,87 +101,52 (+0,29%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,49 +0,23 (+0,29%) Bitcoin EUR
58.200,68 +1.597,82 (+2,82%)
Sagimet Biosciences Inc. (SGMT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 4,6000 | 4,7280 | 4,3600 | 4,4400 | 4,4400 | 374.000 |
| 09 mag 2024 | 4,4400 | 4,5950 | 4,3300 | 4,5700 | 4,5700 | 396.200 |
| 08 mag 2024 | 4,2300 | 4,4400 | 4,0400 | 4,4400 | 4,4400 | 312.800 |
| 07 mag 2024 | 4,2700 | 4,4000 | 4,1630 | 4,3300 | 4,3300 | 288.100 |
| 06 mag 2024 | 4,3800 | 4,5600 | 4,1600 | 4,2800 | 4,2800 | 559.200 |
| 03 mag 2024 | 4,6200 | 4,7600 | 4,2500 | 4,3200 | 4,3200 | 770.600 |
| 02 mag 2024 | 4,4200 | 4,9500 | 4,2500 | 4,4500 | 4,4500 | 1.127.700 |
| 01 mag 2024 | 3,9400 | 4,2800 | 3,9400 | 4,1100 | 4,1100 | 308.900 |
| 30 apr 2024 | 4,2200 | 4,2200 | 3,9000 | 3,9000 | 3,9000 | 599.600 |
| 29 apr 2024 | 4,1000 | 4,2900 | 4,0500 | 4,2300 | 4,2300 | 475.500 |
| 26 apr 2024 | 4,0000 | 4,1500 | 3,8800 | 4,0600 | 4,0600 | 325.300 |
| 25 apr 2024 | 4,0100 | 4,0800 | 3,9100 | 3,9200 | 3,9200 | 227.400 |
| 24 apr 2024 | 4,1900 | 4,2700 | 4,0200 | 4,1700 | 4,1700 | 219.100 |
| 23 apr 2024 | 4,0100 | 4,3100 | 4,0100 | 4,2800 | 4,2800 | 361.000 |
| 22 apr 2024 | 4,1800 | 4,1800 | 3,9600 | 4,0300 | 4,0300 | 304.100 |
| 19 apr 2024 | 3,9100 | 4,0700 | 3,8300 | 4,0100 | 4,0100 | 430.100 |
| 18 apr 2024 | 4,1000 | 4,1700 | 3,9300 | 3,9700 | 3,9700 | 337.300 |
| 17 apr 2024 | 4,2000 | 4,3600 | 4,0500 | 4,0700 | 4,0700 | 316.000 |
| 16 apr 2024 | 4,4400 | 4,5000 | 4,1500 | 4,1800 | 4,1800 | 434.700 |
| 15 apr 2024 | 4,8800 | 4,8800 | 4,5000 | 4,5600 | 4,5600 | 471.100 |
| 12 apr 2024 | 5,1100 | 5,1700 | 4,8000 | 4,8300 | 4,8300 | 433.700 |
| 11 apr 2024 | 5,0800 | 5,3000 | 4,9530 | 5,2200 | 5,2200 | 256.300 |
| 10 apr 2024 | 5,0100 | 5,1500 | 4,9000 | 5,0600 | 5,0600 | 489.400 |
| 09 apr 2024 | 5,4200 | 5,5300 | 5,0200 | 5,3100 | 5,3100 | 561.900 |
| 08 apr 2024 | 5,4000 | 5,5600 | 5,2800 | 5,3800 | 5,3800 | 472.300 |
| 05 apr 2024 | 5,3900 | 5,5000 | 5,2900 | 5,3100 | 5,3100 | 268.400 |
| 04 apr 2024 | 5,5700 | 5,6900 | 5,2400 | 5,4500 | 5,4500 | 748.800 |
| 03 apr 2024 | 5,1400 | 5,5500 | 5,1100 | 5,4300 | 5,4300 | 521.200 |
| 02 apr 2024 | 5,1600 | 5,3000 | 4,8800 | 5,2400 | 5,2400 | 587.600 |
| 01 apr 2024 | 5,6300 | 5,8250 | 5,2050 | 5,2300 | 5,2300 | 780.400 |
| 28 mar 2024 | 5,7700 | 6,0500 | 5,3450 | 5,4200 | 5,4200 | 1.150.500 |
| 27 mar 2024 | 5,2100 | 6,0600 | 5,0000 | 5,7300 | 5,7300 | 1.265.000 |
| 26 mar 2024 | 5,2500 | 5,6700 | 5,0000 | 5,2300 | 5,2300 | 1.316.500 |
| 25 mar 2024 | 4,8100 | 5,7000 | 4,7500 | 5,2200 | 5,2200 | 3.239.900 |
| 22 mar 2024 | 4,6400 | 4,6900 | 4,4400 | 4,5100 | 4,5100 | 474.600 |
| 21 mar 2024 | 4,6300 | 4,9800 | 4,5100 | 4,6500 | 4,6500 | 867.700 |
| 20 mar 2024 | 4,4400 | 4,5800 | 4,2900 | 4,5600 | 4,5600 | 453.400 |
| 19 mar 2024 | 4,0500 | 4,7200 | 4,0300 | 4,4800 | 4,4800 | 1.436.500 |
| 18 mar 2024 | 4,2000 | 4,2400 | 3,8500 | 4,0200 | 4,0200 | 637.300 |
| 15 mar 2024 | 4,3100 | 4,5800 | 3,9700 | 4,0400 | 4,0400 | 3.863.400 |
| 14 mar 2024 | 4,6500 | 4,7300 | 4,2300 | 4,3200 | 4,3200 | 1.789.600 |
| 13 mar 2024 | 5,0100 | 5,2600 | 4,5200 | 4,6500 | 4,6500 | 1.317.200 |
| 12 mar 2024 | 5,4400 | 5,5700 | 4,9700 | 4,9900 | 4,9900 | 1.040.200 |
| 11 mar 2024 | 5,8100 | 5,9400 | 5,4550 | 5,4800 | 5,4800 | 491.400 |
| 08 mar 2024 | 6,5800 | 6,7600 | 5,7500 | 5,7500 | 5,7500 | 596.200 |
| 07 mar 2024 | 6,7200 | 7,4100 | 6,3500 | 6,4500 | 6,4500 | 775.700 |
| 06 mar 2024 | 6,1500 | 6,7000 | 6,0720 | 6,6700 | 6,6700 | 603.500 |
| 05 mar 2024 | 6,1700 | 6,3400 | 5,6100 | 6,0500 | 6,0500 | 696.300 |
| 04 mar 2024 | 6,2700 | 6,4500 | 5,7500 | 6,2500 | 6,2500 | 834.200 |
| 01 mar 2024 | 6,2100 | 6,6500 | 5,8500 | 6,0200 | 6,0200 | 742.800 |
| 29 feb 2024 | 6,6300 | 6,8300 | 5,9000 | 6,1300 | 6,1300 | 796.100 |
| 28 feb 2024 | 7,2600 | 7,3600 | 6,3900 | 6,3900 | 6,3900 | 739.700 |
| 27 feb 2024 | 7,1200 | 7,6400 | 7,0300 | 7,3900 | 7,3900 | 766.700 |
| 26 feb 2024 | 6,6600 | 7,2600 | 6,5900 | 7,2000 | 7,2000 | 665.800 |
| 23 feb 2024 | 6,7700 | 7,1000 | 6,5100 | 6,6200 | 6,6200 | 631.700 |
| 22 feb 2024 | 6,8500 | 7,3800 | 6,4700 | 6,7300 | 6,7300 | 896.600 |
| 21 feb 2024 | 7,0000 | 7,2700 | 6,6700 | 6,7400 | 6,7400 | 678.900 |
| 20 feb 2024 | 7,6100 | 8,0700 | 6,9800 | 6,9800 | 6,9800 | 1.155.100 |
| 16 feb 2024 | 8,5800 | 8,5800 | 7,5000 | 7,5500 | 7,5500 | 1.279.100 |
| 15 feb 2024 | 8,4300 | 8,7500 | 7,9350 | 8,6600 | 8,6600 | 1.109.700 |
| 14 feb 2024 | 7,2500 | 8,5850 | 7,2000 | 8,0900 | 8,0900 | 1.478.300 |
| 13 feb 2024 | 7,6900 | 7,6900 | 6,8000 | 7,4200 | 7,4200 | 1.066.100 |
| 12 feb 2024 | 6,4000 | 8,1500 | 6,3800 | 8,0100 | 8,0100 | 2.663.400 |
| 09 feb 2024 | 6,0500 | 6,6100 | 5,6000 | 6,2400 | 6,2400 | 1.549.200 |
| 08 feb 2024 | 6,5700 | 6,8400 | 5,8500 | 6,0000 | 6,0000 | 1.625.600 |
| 07 feb 2024 | 6,5600 | 6,6000 | 5,9600 | 6,5800 | 6,5800 | 1.807.600 |
| 06 feb 2024 | 8,3400 | 8,3400 | 5,5800 | 6,3500 | 6,3500 | 6.039.800 |
| 05 feb 2024 | 10,2000 | 10,8700 | 8,8750 | 9,1200 | 9,1200 | 1.509.600 |
| 02 feb 2024 | 10,3500 | 11,0300 | 9,5500 | 10,0500 | 10,0500 | 1.469.000 |
| 01 feb 2024 | 9,5600 | 10,7300 | 9,5000 | 10,0000 | 10,0000 | 1.641.000 |
| 31 gen 2024 | 10,3100 | 11,1200 | 9,3100 | 9,4800 | 9,4800 | 1.949.300 |
| 30 gen 2024 | 10,4100 | 10,9700 | 10,0700 | 10,3800 | 10,3800 | 1.257.500 |
| 29 gen 2024 | 11,5000 | 11,7600 | 10,4410 | 10,6000 | 10,6000 | 1.530.000 |
| 26 gen 2024 | 12,8700 | 13,2400 | 10,3000 | 10,6700 | 10,6700 | 6.495.200 |
| 25 gen 2024 | 15,8900 | 16,6800 | 13,8200 | 14,0200 | 14,0200 | 1.150.100 |
| 24 gen 2024 | 18,0900 | 18,2000 | 14,4800 | 16,2300 | 16,2300 | 1.095.700 |
| 23 gen 2024 | 18,4200 | 18,9000 | 16,4600 | 17,5100 | 17,5100 | 2.002.900 |
| 22 gen 2024 | 15,0000 | 20,7100 | 12,1000 | 18,4200 | 18,4200 | 36.169.400 |
| 19 gen 2024 | 6,5600 | 6,9140 | 6,3500 | 6,8200 | 6,8200 | 96.900 |
| 18 gen 2024 | 6,9300 | 7,0900 | 6,2700 | 6,4600 | 6,4600 | 85.000 |
| 17 gen 2024 | 6,2600 | 7,4600 | 6,2600 | 6,9700 | 6,9700 | 193.700 |
| 16 gen 2024 | 8,2000 | 8,5700 | 6,1800 | 6,3700 | 6,3700 | 490.500 |
| 12 gen 2024 | 7,3400 | 8,3800 | 7,1400 | 7,9700 | 7,9700 | 499.300 |
| 11 gen 2024 | 5,8700 | 7,8600 | 5,8000 | 7,1200 | 7,1200 | 756.700 |
| 10 gen 2024 | 5,5700 | 5,6800 | 5,0400 | 5,2300 | 5,2300 | 63.200 |
| 09 gen 2024 | 5,1200 | 5,8000 | 5,1200 | 5,5600 | 5,5600 | 87.100 |
| 08 gen 2024 | 4,7500 | 5,1500 | 4,7100 | 5,1200 | 5,1200 | 58.000 |
| 05 gen 2024 | 5,0000 | 5,1000 | 4,7600 | 4,7900 | 4,7900 | 91.100 |
| 04 gen 2024 | 5,2400 | 5,3000 | 4,7700 | 5,0400 | 5,0400 | 65.400 |
| 03 gen 2024 | 5,1900 | 5,4000 | 5,0100 | 5,2600 | 5,2600 | 45.900 |
| 02 gen 2024 | 5,3500 | 5,8500 | 4,7600 | 5,3300 | 5,3300 | 126.300 |
| 29 dic 2023 | 5,8900 | 6,0030 | 5,3200 | 5,4200 | 5,4200 | 153.400 |
| 28 dic 2023 | 5,8100 | 5,9800 | 5,6050 | 5,8900 | 5,8900 | 77.800 |
| 27 dic 2023 | 5,9500 | 6,3480 | 5,7300 | 5,8100 | 5,8100 | 101.900 |
| 26 dic 2023 | 5,3600 | 6,2500 | 5,3300 | 5,8800 | 5,8800 | 44.200 |
| 22 dic 2023 | 5,8000 | 6,2750 | 5,3000 | 5,5200 | 5,5200 | 53.800 |
| 21 dic 2023 | 5,5350 | 5,7300 | 5,0400 | 5,6400 | 5,6400 | 65.900 |
| 20 dic 2023 | 5,9900 | 5,9900 | 5,2500 | 5,3800 | 5,3800 | 52.400 |
| 19 dic 2023 | 5,7900 | 6,0900 | 5,0000 | 5,9900 | 5,9900 | 92.800 |
| 18 dic 2023 | 6,8100 | 6,9740 | 5,5050 | 5,7500 | 5,7500 | 147.100 |
| *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.