Italia markets closed

Shockwave Medical, Inc. (SWAV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
330,38+0,38 (+0,12%)
Alla chiusura: 04:00PM EDT
330,38 0,00 (0,00%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024330,10331,00330,00330,38330,38633.962
02 mag 2024329,81330,97329,50330,00330,00619.800
01 mag 2024330,45330,83329,52329,84329,84925.500
30 apr 2024330,00331,19329,55330,19330,19711.400
29 apr 2024329,50330,55329,25329,51329,51457.600
26 apr 2024329,00330,28328,45330,00330,00575.700
25 apr 2024328,60329,78328,31328,99328,99597.500
24 apr 2024328,71329,00328,01328,87328,871.355.100
23 apr 2024328,62329,34328,40328,54328,54889.400
22 apr 2024328,99329,49328,21328,60328,60718.700
19 apr 2024327,58329,80327,39329,00329,001.290.200
18 apr 2024327,50328,48327,25327,52327,521.155.600
17 apr 2024327,52328,36327,04327,50327,501.024.700
16 apr 2024327,41328,05326,45327,50327,501.249.300
15 apr 2024328,01328,90327,10327,10327,101.511.100
12 apr 2024328,26328,50326,89327,70327,702.078.100
11 apr 2024329,64329,64328,00328,19328,191.804.200
10 apr 2024326,30329,85326,30329,64329,642.140.500
09 apr 2024325,75327,50325,60327,35327,353.047.600
08 apr 2024326,50326,94325,60325,60325,606.576.800
05 apr 2024325,50327,72324,80326,34326,3412.437.900
04 apr 2024321,40324,99317,23319,99319,99625.400
03 apr 2024319,93328,20319,93320,72320,72478.900
02 apr 2024320,00322,28315,50319,93319,93584.800
01 apr 2024325,00325,00319,83320,51320,51619.200
28 mar 2024322,61331,58322,61325,63325,63814.500
27 mar 2024325,00329,08318,34322,61322,611.423.800
26 mar 2024287,67327,73287,59316,07316,073.331.400
25 mar 2024282,50288,83281,16287,23287,23549.000
22 mar 2024285,00285,00277,32280,94280,94400.900
21 mar 2024285,68292,98276,79285,26285,26880.300
20 mar 2024290,00291,94282,69285,64285,641.163.900
19 mar 2024276,51281,05270,46279,26279,26660.000
18 mar 2024275,27277,70273,11277,11277,11567.500
15 mar 2024266,09275,18266,09274,00274,00760.900
14 mar 2024271,09274,19262,86266,25266,25475.200
13 mar 2024265,68271,36265,68269,37269,37360.000
12 mar 2024257,65267,43256,02264,70264,70671.700
11 mar 2024250,24258,06250,24257,74257,74339.600
08 mar 2024256,13258,79250,41251,71251,71282.400
07 mar 2024255,78260,56255,01256,11256,11338.100
06 mar 2024253,14257,26253,03254,76254,76202.100
05 mar 2024260,00260,48247,02251,81251,81487.400
04 mar 2024264,00264,10259,25260,49260,49344.200
01 mar 2024263,27264,32258,75263,41263,41362.800
29 feb 2024264,27266,24260,17260,87260,87359.300
28 feb 2024261,21266,54260,71262,55262,55280.200
27 feb 2024260,74265,35260,74263,47263,47375.900
26 feb 2024260,36265,42257,80259,89259,89323.100
23 feb 2024269,07269,36259,67260,83260,83698.300
22 feb 2024259,24270,96259,24270,53270,53814.500
21 feb 2024257,13262,94252,52258,62258,62685.600
20 feb 2024255,55265,85255,55259,18259,18724.600
16 feb 2024249,83270,87247,87262,66262,661.346.500
15 feb 2024231,77236,75227,05236,32236,32830.000
14 feb 2024235,00235,00227,80230,90230,90334.700
13 feb 2024230,23234,99228,46231,81231,81403.100
12 feb 2024232,40236,71229,11235,64235,64483.000
09 feb 2024238,60239,00233,10233,71233,71383.400
08 feb 2024236,60238,65232,37236,78236,78344.600
07 feb 2024238,39238,69233,53236,59236,59364.000
06 feb 2024232,36237,44230,71236,67236,67396.300
05 feb 2024226,16232,80226,04231,15231,15474.400
02 feb 2024229,18234,74229,05233,53233,53413.700
01 feb 2024229,02234,04226,47231,78231,78475.900
31 gen 2024228,21232,82225,89226,25226,25414.700
30 gen 2024227,00227,00220,68226,38226,38506.600
29 gen 2024224,65228,17217,71227,84227,84653.300
26 gen 2024224,69227,20221,06227,09227,09300.000
25 gen 2024225,99228,41222,81224,32224,32316.500
24 gen 2024223,01225,69219,42224,50224,50431.000
23 gen 2024220,93229,49220,02223,25223,25742.800
22 gen 2024219,59223,10216,09217,56217,56463.300
19 gen 2024221,09221,87214,90217,19217,19454.400
18 gen 2024217,78222,80217,78221,01221,01381.100
17 gen 2024212,97218,95212,01218,74218,74470.700
16 gen 2024215,18221,30214,45217,17217,17720.800
12 gen 2024216,16219,40214,31216,16216,16396.500
11 gen 2024218,21220,50212,92214,57214,57578.100
10 gen 2024204,20219,54194,38218,88218,881.483.400
09 gen 2024204,68208,50201,57203,00203,00430.200
08 gen 2024200,28206,16195,07205,95205,95477.900
05 gen 2024195,28200,43195,00200,25200,25531.200
04 gen 2024191,39198,26190,96196,46196,46588.500
03 gen 2024193,00193,00188,34191,17191,17848.500
02 gen 2024187,43197,32186,33194,64194,64442.000
29 dic 2023190,78192,21186,14190,56190,56325.000
28 dic 2023190,92193,12189,47191,29191,29196.100
27 dic 2023191,45193,00189,53191,43191,43277.100
26 dic 2023192,50193,99191,00193,52193,52214.700
22 dic 2023192,13192,88187,65192,21192,21291.800
21 dic 2023189,00194,68183,76191,03191,03651.900
20 dic 2023191,24193,67186,32187,98187,98724.000
19 dic 2023189,90195,20187,37191,78191,78439.000
18 dic 2023187,74189,75185,96188,08188,08410.100
15 dic 2023193,36194,70185,84187,40187,40715.500
14 dic 2023188,87194,62188,23193,58193,58704.500
13 dic 2023177,12185,97175,02185,56185,56709.700
12 dic 2023168,51177,84165,93176,87176,87532.100
11 dic 2023173,23173,30166,47168,48168,48727.800
*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...