Italia markets closed
Dow Jones
38.775,65 +99,97 (+0,26%) Nasdaq
16.304,36 +148,03 (+0,92%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
58.705,28 -639,78 (-1,08%) CMC Crypto 200
1.366,42 +53,79 (+4,10%)
Savara Inc. (SVRA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:08PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 4,7400 | 4,9300 | 4,7350 | 4,9100 | 4,9100 | 571.603 |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 4,9800 | 5,0000 | 4,6050 | 4,6800 | 4,6800 | 1.406.900 |
| 01 mag 2024 | 4,6800 | 5,1550 | 4,5800 | 4,9500 | 4,9500 | 2.608.600 |
| 30 apr 2024 | 4,5700 | 4,6880 | 4,5200 | 4,5800 | 4,5800 | 592.000 |
| 29 apr 2024 | 4,4400 | 4,6600 | 4,4400 | 4,6100 | 4,6100 | 541.000 |
| 26 apr 2024 | 4,4800 | 4,5100 | 4,3650 | 4,4100 | 4,4100 | 411.700 |
| 25 apr 2024 | 4,2100 | 4,4600 | 4,0600 | 4,4500 | 4,4500 | 1.253.400 |
| 24 apr 2024 | 4,6600 | 4,7200 | 4,2400 | 4,2400 | 4,2400 | 1.002.200 |
| 23 apr 2024 | 4,6800 | 4,7800 | 4,6300 | 4,6900 | 4,6900 | 495.700 |
| 22 apr 2024 | 4,8900 | 5,0100 | 4,6900 | 4,7000 | 4,7000 | 684.900 |
| 19 apr 2024 | 4,7500 | 4,8250 | 4,6300 | 4,8100 | 4,8100 | 875.800 |
| 18 apr 2024 | 4,9500 | 5,0050 | 4,7900 | 4,7900 | 4,7900 | 1.204.800 |
| 17 apr 2024 | 5,1600 | 5,2000 | 4,9200 | 4,9600 | 4,9600 | 2.063.500 |
| 16 apr 2024 | 5,0000 | 5,3000 | 4,9140 | 5,1600 | 5,1600 | 2.143.900 |
| 15 apr 2024 | 5,0100 | 5,1450 | 4,8850 | 5,0400 | 5,0400 | 1.857.100 |
| 12 apr 2024 | 5,3100 | 5,3300 | 4,9900 | 5,0700 | 5,0700 | 1.174.800 |
| 11 apr 2024 | 4,7700 | 5,3400 | 4,7700 | 5,3400 | 5,3400 | 1.675.700 |
| 10 apr 2024 | 4,7200 | 4,8050 | 4,6800 | 4,7400 | 4,7400 | 544.000 |
| 09 apr 2024 | 4,7400 | 4,9250 | 4,6400 | 4,9000 | 4,9000 | 380.600 |
| 08 apr 2024 | 4,7900 | 4,7900 | 4,6650 | 4,6800 | 4,6800 | 355.100 |
| 05 apr 2024 | 4,5900 | 4,8200 | 4,5200 | 4,7800 | 4,7800 | 376.000 |
| 04 apr 2024 | 4,8100 | 4,8500 | 4,5900 | 4,6100 | 4,6100 | 378.200 |
| 03 apr 2024 | 4,6500 | 4,8200 | 4,6000 | 4,7900 | 4,7900 | 371.600 |
| 02 apr 2024 | 4,8000 | 4,8000 | 4,6200 | 4,6700 | 4,6700 | 383.600 |
| 01 apr 2024 | 5,0000 | 5,0000 | 4,8000 | 4,8400 | 4,8400 | 632.400 |
| 28 mar 2024 | 4,8800 | 4,9950 | 4,8450 | 4,9800 | 4,9800 | 904.300 |
| 27 mar 2024 | 4,9600 | 4,9700 | 4,8300 | 4,8500 | 4,8500 | 356.300 |
| 26 mar 2024 | 4,8700 | 4,9300 | 4,8300 | 4,9100 | 4,9100 | 647.200 |
| 25 mar 2024 | 4,8100 | 4,9050 | 4,7600 | 4,8200 | 4,8200 | 447.200 |
| 22 mar 2024 | 4,9100 | 4,9100 | 4,7900 | 4,8000 | 4,8000 | 557.100 |
| 21 mar 2024 | 4,9200 | 4,9850 | 4,8800 | 4,8900 | 4,8900 | 365.400 |
| 20 mar 2024 | 4,8600 | 4,9200 | 4,7250 | 4,8900 | 4,8900 | 454.200 |
| 19 mar 2024 | 4,7100 | 4,8900 | 4,6300 | 4,8600 | 4,8600 | 520.200 |
| 18 mar 2024 | 4,7100 | 4,7400 | 4,5200 | 4,7100 | 4,7100 | 614.900 |
| 15 mar 2024 | 4,6200 | 4,7900 | 4,6100 | 4,7100 | 4,7100 | 834.600 |
| 14 mar 2024 | 4,8700 | 4,8850 | 4,6200 | 4,6600 | 4,6600 | 597.300 |
| 13 mar 2024 | 4,9300 | 5,0000 | 4,8750 | 4,8900 | 4,8900 | 461.300 |
| 12 mar 2024 | 4,9000 | 4,9550 | 4,7800 | 4,9200 | 4,9200 | 609.400 |
| 11 mar 2024 | 5,2900 | 5,3000 | 4,8950 | 4,9100 | 4,9100 | 897.400 |
| 08 mar 2024 | 5,4700 | 5,5900 | 5,1300 | 5,3000 | 5,3000 | 1.213.500 |
| 07 mar 2024 | 5,4900 | 5,6050 | 5,3500 | 5,5900 | 5,5900 | 750.700 |
| 06 mar 2024 | 5,4500 | 5,4750 | 5,3300 | 5,4200 | 5,4200 | 514.500 |
| 05 mar 2024 | 5,5800 | 5,7000 | 5,4300 | 5,4300 | 5,4300 | 980.300 |
| 04 mar 2024 | 5,2600 | 5,5700 | 5,2600 | 5,5100 | 5,5100 | 1.490.100 |
| 01 mar 2024 | 5,0800 | 5,2500 | 5,0700 | 5,1600 | 5,1600 | 1.137.400 |
| 29 feb 2024 | 5,1900 | 5,2000 | 5,0100 | 5,0500 | 5,0500 | 1.925.500 |
| 28 feb 2024 | 5,2600 | 5,3100 | 5,0300 | 5,0900 | 5,0900 | 735.000 |
| 27 feb 2024 | 5,2800 | 5,4000 | 5,1550 | 5,3000 | 5,3000 | 584.400 |
| 26 feb 2024 | 5,0800 | 5,4400 | 5,0700 | 5,2200 | 5,2200 | 946.400 |
| 23 feb 2024 | 4,9200 | 5,1300 | 4,8900 | 5,1200 | 5,1200 | 954.300 |
| 22 feb 2024 | 4,8000 | 4,9900 | 4,8000 | 4,9100 | 4,9100 | 747.400 |
| 21 feb 2024 | 4,7800 | 4,8200 | 4,7000 | 4,8000 | 4,8000 | 596.000 |
| 20 feb 2024 | 4,9000 | 4,9900 | 4,7300 | 4,8200 | 4,8200 | 803.500 |
| 16 feb 2024 | 5,0000 | 5,0000 | 4,9100 | 4,9700 | 4,9700 | 821.000 |
| 15 feb 2024 | 5,0000 | 5,0500 | 4,9000 | 4,9700 | 4,9700 | 1.897.300 |
| 14 feb 2024 | 4,8800 | 5,0350 | 4,7900 | 5,0000 | 5,0000 | 1.896.300 |
| 13 feb 2024 | 4,8300 | 4,9700 | 4,7200 | 4,7800 | 4,7800 | 995.700 |
| 12 feb 2024 | 4,9200 | 5,0900 | 4,8600 | 5,0000 | 5,0000 | 1.068.300 |
| 09 feb 2024 | 4,8100 | 4,9500 | 4,7850 | 4,8800 | 4,8800 | 727.300 |
| 08 feb 2024 | 4,7100 | 4,8060 | 4,6800 | 4,7700 | 4,7700 | 720.800 |
| 07 feb 2024 | 4,7600 | 4,8300 | 4,6900 | 4,7300 | 4,7300 | 715.400 |
| 06 feb 2024 | 4,6900 | 4,8000 | 4,6300 | 4,8000 | 4,8000 | 349.700 |
| 05 feb 2024 | 4,8000 | 4,8100 | 4,5700 | 4,7100 | 4,7100 | 584.200 |
| 02 feb 2024 | 4,9900 | 5,0990 | 4,8350 | 4,8500 | 4,8500 | 543.600 |
| 01 feb 2024 | 5,0300 | 5,1400 | 4,9000 | 5,0600 | 5,0600 | 1.092.100 |
| 31 gen 2024 | 5,0400 | 5,1550 | 4,9300 | 4,9400 | 4,9400 | 574.200 |
| 30 gen 2024 | 5,0100 | 5,2900 | 5,0000 | 5,0500 | 5,0500 | 760.400 |
| 29 gen 2024 | 4,8000 | 4,9900 | 4,7200 | 4,9900 | 4,9900 | 876.300 |
| 26 gen 2024 | 4,9900 | 5,0100 | 4,7850 | 4,8000 | 4,8000 | 478.300 |
| 25 gen 2024 | 5,0400 | 5,1350 | 4,9550 | 4,9800 | 4,9800 | 819.300 |
| 24 gen 2024 | 5,1000 | 5,2790 | 4,9100 | 4,9400 | 4,9400 | 1.438.600 |
| 23 gen 2024 | 4,6900 | 5,0880 | 4,6900 | 5,0500 | 5,0500 | 2.260.100 |
| 22 gen 2024 | 4,4300 | 4,6100 | 4,4100 | 4,6100 | 4,6100 | 443.700 |
| 19 gen 2024 | 4,2700 | 4,4150 | 4,2400 | 4,4100 | 4,4100 | 541.500 |
| 18 gen 2024 | 4,4600 | 4,4700 | 4,2400 | 4,2700 | 4,2700 | 356.300 |
| 17 gen 2024 | 4,1700 | 4,4100 | 4,1320 | 4,4100 | 4,4100 | 776.200 |
| 16 gen 2024 | 4,2800 | 4,2800 | 4,1150 | 4,2600 | 4,2600 | 783.000 |
| 12 gen 2024 | 4,2300 | 4,2900 | 4,1900 | 4,2700 | 4,2700 | 513.300 |
| 11 gen 2024 | 4,2700 | 4,3000 | 4,1500 | 4,1900 | 4,1900 | 317.100 |
| 10 gen 2024 | 4,2600 | 4,3400 | 4,2250 | 4,3000 | 4,3000 | 463.600 |
| 09 gen 2024 | 4,3000 | 4,3600 | 4,2300 | 4,2800 | 4,2800 | 720.000 |
| 08 gen 2024 | 4,2000 | 4,5900 | 4,1600 | 4,5100 | 4,5100 | 737.700 |
| 05 gen 2024 | 4,3600 | 4,4050 | 4,1600 | 4,3500 | 4,3500 | 1.312.000 |
| 04 gen 2024 | 4,3650 | 4,4600 | 4,3000 | 4,3500 | 4,3500 | 968.300 |
| 03 gen 2024 | 4,3700 | 4,4050 | 4,2450 | 4,3700 | 4,3700 | 767.200 |
| 02 gen 2024 | 4,6600 | 4,6600 | 4,2300 | 4,3700 | 4,3700 | 1.352.300 |
| 29 dic 2023 | 4,8100 | 4,8100 | 4,6800 | 4,7000 | 4,7000 | 509.000 |
| 28 dic 2023 | 4,7700 | 4,8200 | 4,6700 | 4,8200 | 4,8200 | 728.500 |
| 27 dic 2023 | 4,8100 | 4,9000 | 4,7200 | 4,8000 | 4,8000 | 413.300 |
| 26 dic 2023 | 4,9700 | 4,9700 | 4,7400 | 4,7800 | 4,7800 | 648.300 |
| 22 dic 2023 | 4,7000 | 4,9000 | 4,6900 | 4,9000 | 4,9000 | 1.550.200 |
| 21 dic 2023 | 4,5600 | 4,7000 | 4,5600 | 4,6900 | 4,6900 | 549.600 |
| 20 dic 2023 | 4,6600 | 4,7350 | 4,5100 | 4,5200 | 4,5200 | 542.000 |
| 19 dic 2023 | 4,6000 | 4,7300 | 4,5800 | 4,6900 | 4,6900 | 860.200 |
| 18 dic 2023 | 4,5000 | 4,6600 | 4,4000 | 4,6000 | 4,6000 | 3.007.900 |
| 15 dic 2023 | 4,5000 | 4,5050 | 4,3650 | 4,5000 | 4,5000 | 2.030.900 |
| 14 dic 2023 | 4,4000 | 4,5000 | 4,2900 | 4,4500 | 4,4500 | 1.374.300 |
| 13 dic 2023 | 4,2300 | 4,3900 | 4,2300 | 4,3600 | 4,3600 | 1.712.900 |
| 12 dic 2023 | 4,1400 | 4,2700 | 4,1000 | 4,2200 | 4,2200 | 1.190.500 |
| *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.