Italia markets open in 7 hours 45 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0787 +0,0003 (+0,03%) Bitcoin EUR
58.454,40 +1.745,51 (+3,08%) CMC Crypto 200
1.360,11 +60,01 (+4,62%)
Sutro Biopharma, Inc. (STRO)
NasdaqGM - NasdaqGM 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 |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 4,2700 | 4,4900 | 4,1750 | 4,3500 | 4,3500 | 580.120 |
| 08 mag 2024 | 4,4500 | 4,6700 | 4,1900 | 4,2800 | 4,2800 | 1.158.800 |
| 07 mag 2024 | 3,9000 | 4,2500 | 3,9000 | 4,2500 | 4,2500 | 570.900 |
| 06 mag 2024 | 3,8900 | 3,9700 | 3,8500 | 3,8900 | 3,8900 | 513.900 |
| 03 mag 2024 | 4,0600 | 4,1300 | 3,8100 | 3,8300 | 3,8300 | 622.000 |
| 02 mag 2024 | 3,8200 | 4,0100 | 3,7000 | 3,9400 | 3,9400 | 775.300 |
| 01 mag 2024 | 3,5000 | 3,8000 | 3,3900 | 3,7400 | 3,7400 | 973.800 |
| 30 apr 2024 | 3,5000 | 3,5100 | 3,3500 | 3,4000 | 3,4000 | 523.900 |
| 29 apr 2024 | 3,4800 | 3,6700 | 3,4500 | 3,5200 | 3,5200 | 547.500 |
| 26 apr 2024 | 3,4100 | 3,5300 | 3,3600 | 3,4200 | 3,4200 | 473.900 |
| 25 apr 2024 | 3,4000 | 3,4700 | 3,3000 | 3,4200 | 3,4200 | 538.900 |
| 24 apr 2024 | 3,7200 | 3,7500 | 3,4000 | 3,4700 | 3,4700 | 731.200 |
| 23 apr 2024 | 3,7800 | 3,9400 | 3,7000 | 3,7200 | 3,7200 | 722.400 |
| 22 apr 2024 | 3,6700 | 3,8000 | 3,6200 | 3,7700 | 3,7700 | 515.200 |
| 19 apr 2024 | 3,7300 | 3,8000 | 3,5500 | 3,6300 | 3,6300 | 515.900 |
| 18 apr 2024 | 3,7900 | 3,8100 | 3,6500 | 3,7700 | 3,7700 | 770.400 |
| 17 apr 2024 | 3,9400 | 4,0300 | 3,7800 | 3,8000 | 3,8000 | 719.400 |
| 16 apr 2024 | 4,0800 | 4,2300 | 3,9400 | 3,9400 | 3,9400 | 768.500 |
| 15 apr 2024 | 4,0900 | 4,2400 | 4,0500 | 4,1400 | 4,1400 | 747.500 |
| 12 apr 2024 | 4,4500 | 4,4500 | 4,0500 | 4,1400 | 4,1400 | 948.400 |
| 11 apr 2024 | 4,2700 | 4,6600 | 4,2400 | 4,5000 | 4,5000 | 840.400 |
| 10 apr 2024 | 4,2900 | 4,3600 | 4,1100 | 4,2400 | 4,2400 | 1.233.900 |
| 09 apr 2024 | 4,7400 | 4,7500 | 4,2200 | 4,3900 | 4,3900 | 1.640.400 |
| 08 apr 2024 | 4,9400 | 5,2800 | 4,7300 | 4,7400 | 4,7400 | 1.174.300 |
| 05 apr 2024 | 4,8700 | 4,9800 | 4,7200 | 4,8800 | 4,8800 | 776.200 |
| 04 apr 2024 | 5,1500 | 5,2300 | 4,8300 | 4,9200 | 4,9200 | 1.676.800 |
| 03 apr 2024 | 5,1900 | 5,7000 | 4,8600 | 5,0900 | 5,0900 | 2.578.600 |
| 02 apr 2024 | 5,5400 | 5,8800 | 5,0500 | 5,0900 | 5,0900 | 2.750.700 |
| 01 apr 2024 | 5,6200 | 5,6600 | 4,9600 | 5,3300 | 5,3300 | 1.950.600 |
| 28 mar 2024 | 4,9700 | 6,1300 | 4,9700 | 5,6500 | 5,6500 | 3.142.400 |
| 27 mar 2024 | 4,2600 | 4,9500 | 4,1800 | 4,9300 | 4,9300 | 1.832.600 |
| 26 mar 2024 | 3,8400 | 4,2200 | 3,4200 | 4,1800 | 4,1800 | 3.337.500 |
| 25 mar 2024 | 3,4000 | 3,4200 | 3,2100 | 3,2700 | 3,2700 | 532.900 |
| 22 mar 2024 | 3,4900 | 3,5300 | 3,4000 | 3,4200 | 3,4200 | 407.200 |
| 21 mar 2024 | 3,4500 | 3,6600 | 3,4400 | 3,4900 | 3,4900 | 612.700 |
| 20 mar 2024 | 3,4800 | 3,5000 | 3,2000 | 3,4000 | 3,4000 | 1.573.600 |
| 19 mar 2024 | 4,0300 | 4,0300 | 3,5400 | 3,5500 | 3,5500 | 1.048.500 |
| 18 mar 2024 | 4,0900 | 4,0900 | 3,8800 | 3,9100 | 3,9100 | 974.500 |
| 15 mar 2024 | 3,9700 | 4,1500 | 3,9100 | 4,1100 | 4,1100 | 1.292.600 |
| 14 mar 2024 | 4,5600 | 4,6000 | 4,0000 | 4,0100 | 4,0100 | 508.000 |
| 13 mar 2024 | 4,4100 | 4,6100 | 4,4100 | 4,5600 | 4,5600 | 1.407.000 |
| 12 mar 2024 | 4,4600 | 4,5300 | 4,3300 | 4,4300 | 4,4300 | 1.285.000 |
| 11 mar 2024 | 4,7700 | 4,7700 | 4,4000 | 4,4600 | 4,4600 | 1.473.900 |
| 08 mar 2024 | 4,9000 | 5,0400 | 4,5900 | 4,6700 | 4,6700 | 1.118.700 |
| 07 mar 2024 | 4,6300 | 4,9300 | 4,6300 | 4,8000 | 4,8000 | 956.400 |
| 06 mar 2024 | 4,5700 | 4,8000 | 4,3900 | 4,7000 | 4,7000 | 767.000 |
| 05 mar 2024 | 4,7000 | 4,8200 | 4,5200 | 4,5400 | 4,5400 | 1.151.800 |
| 04 mar 2024 | 4,9600 | 5,0500 | 4,5900 | 4,7900 | 4,7900 | 658.900 |
| 01 mar 2024 | 4,9400 | 5,0800 | 4,9300 | 4,9500 | 4,9500 | 486.900 |
| 29 feb 2024 | 5,2000 | 5,2100 | 4,8400 | 4,9100 | 4,9100 | 391.500 |
| 28 feb 2024 | 5,2600 | 5,4800 | 5,0200 | 5,0900 | 5,0900 | 543.600 |
| 27 feb 2024 | 4,7400 | 5,3000 | 4,7400 | 5,2600 | 5,2600 | 1.567.900 |
| 26 feb 2024 | 4,5500 | 4,8400 | 4,5100 | 4,8100 | 4,8100 | 780.200 |
| 23 feb 2024 | 4,4900 | 4,5700 | 4,4500 | 4,5200 | 4,5200 | 279.600 |
| 22 feb 2024 | 4,6100 | 4,7300 | 4,4700 | 4,5000 | 4,5000 | 344.400 |
| 21 feb 2024 | 4,7500 | 4,8100 | 4,5800 | 4,6400 | 4,6400 | 403.000 |
| 20 feb 2024 | 4,3700 | 4,7900 | 4,3200 | 4,7100 | 4,7100 | 759.200 |
| 16 feb 2024 | 4,4700 | 4,5700 | 4,2500 | 4,3300 | 4,3300 | 685.300 |
| 15 feb 2024 | 4,4600 | 4,9100 | 4,4500 | 4,4900 | 4,4900 | 1.363.600 |
| 14 feb 2024 | 4,6500 | 4,6500 | 4,3700 | 4,4200 | 4,4200 | 596.200 |
| 13 feb 2024 | 4,6500 | 4,7200 | 4,4600 | 4,5300 | 4,5300 | 511.100 |
| 12 feb 2024 | 4,6900 | 4,9500 | 4,6900 | 4,8800 | 4,8800 | 709.200 |
| 09 feb 2024 | 4,7800 | 4,8900 | 4,6100 | 4,6900 | 4,6900 | 551.500 |
| 08 feb 2024 | 4,7000 | 4,9500 | 4,7000 | 4,7700 | 4,7700 | 543.400 |
| 07 feb 2024 | 4,8600 | 4,8600 | 4,5600 | 4,7000 | 4,7000 | 610.100 |
| 06 feb 2024 | 4,5500 | 4,8100 | 4,4100 | 4,8100 | 4,8100 | 565.100 |
| 05 feb 2024 | 4,4500 | 4,6600 | 4,3400 | 4,4800 | 4,4800 | 516.500 |
| 02 feb 2024 | 4,3000 | 4,7300 | 4,2500 | 4,5200 | 4,5200 | 1.401.700 |
| 01 feb 2024 | 4,3800 | 4,5000 | 4,1700 | 4,4000 | 4,4000 | 491.700 |
| 31 gen 2024 | 4,7100 | 4,7500 | 4,2600 | 4,3400 | 4,3400 | 1.207.200 |
| 30 gen 2024 | 4,9300 | 4,9400 | 4,6200 | 4,7100 | 4,7100 | 499.700 |
| 29 gen 2024 | 4,6800 | 5,0000 | 4,5700 | 4,9900 | 4,9900 | 692.200 |
| 26 gen 2024 | 4,5900 | 4,7200 | 4,5400 | 4,7000 | 4,7000 | 636.000 |
| 25 gen 2024 | 4,7000 | 4,7200 | 4,5200 | 4,5500 | 4,5500 | 555.300 |
| 24 gen 2024 | 4,8100 | 4,9000 | 4,5800 | 4,5900 | 4,5900 | 528.200 |
| 23 gen 2024 | 4,4900 | 4,9300 | 4,4900 | 4,8100 | 4,8100 | 1.227.300 |
| 22 gen 2024 | 4,0500 | 4,4600 | 4,0500 | 4,4600 | 4,4600 | 601.000 |
| 19 gen 2024 | 4,1400 | 4,1400 | 3,8600 | 4,0600 | 4,0600 | 448.800 |
| 18 gen 2024 | 4,2300 | 4,2300 | 3,9200 | 4,1100 | 4,1100 | 493.900 |
| 17 gen 2024 | 3,7900 | 4,1200 | 3,6900 | 4,1100 | 4,1100 | 419.300 |
| 16 gen 2024 | 4,1000 | 4,1600 | 3,7900 | 3,8700 | 3,8700 | 591.200 |
| 12 gen 2024 | 4,3800 | 4,4900 | 3,9900 | 4,0000 | 4,0000 | 813.500 |
| 11 gen 2024 | 4,2000 | 4,3800 | 4,1000 | 4,3100 | 4,3100 | 1.145.200 |
| 10 gen 2024 | 4,0300 | 4,1700 | 3,8700 | 4,1100 | 4,1100 | 844.300 |
| 09 gen 2024 | 3,4700 | 4,0500 | 3,3800 | 4,0300 | 4,0300 | 2.028.300 |
| 08 gen 2024 | 3,5100 | 3,6500 | 3,3100 | 3,5000 | 3,5000 | 1.933.800 |
| 05 gen 2024 | 4,2500 | 4,2500 | 3,4400 | 3,4900 | 3,4900 | 2.011.900 |
| 04 gen 2024 | 4,4600 | 4,6800 | 4,3900 | 4,4400 | 4,4400 | 467.800 |
| 03 gen 2024 | 4,5100 | 4,6200 | 4,3600 | 4,4400 | 4,4400 | 862.800 |
| 02 gen 2024 | 4,2500 | 4,6600 | 4,1800 | 4,5700 | 4,5700 | 1.351.700 |
| 29 dic 2023 | 4,3500 | 4,4600 | 4,1800 | 4,2900 | 4,2900 | 583.000 |
| 28 dic 2023 | 4,5200 | 4,6600 | 4,3400 | 4,3600 | 4,3600 | 456.500 |
| 27 dic 2023 | 4,2100 | 4,6000 | 4,2100 | 4,5400 | 4,5400 | 1.079.900 |
| 26 dic 2023 | 4,2500 | 4,4600 | 4,1700 | 4,2100 | 4,2100 | 1.227.300 |
| 22 dic 2023 | 4,2400 | 4,4700 | 4,1700 | 4,1900 | 4,1900 | 1.184.900 |
| 21 dic 2023 | 3,9500 | 4,3400 | 3,9500 | 4,1800 | 4,1800 | 958.800 |
| 20 dic 2023 | 3,9300 | 4,0700 | 3,7800 | 3,8600 | 3,8600 | 759.900 |
| 19 dic 2023 | 3,8500 | 4,1200 | 3,8300 | 3,9700 | 3,9700 | 429.000 |
| 18 dic 2023 | 3,9600 | 3,9600 | 3,7400 | 3,8500 | 3,8500 | 733.000 |
| 15 dic 2023 | 3,8500 | 4,0400 | 3,6600 | 3,9800 | 3,9800 | 1.530.300 |
| *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.