Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.405,41 +3.269,19 (+5,93%)
TRACON Pharmaceuticals, Inc. (TCON)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,8200 | 1,9300 | 1,8033 | 1,8600 | 1,8600 | 254.478 |
| 02 mag 2024 | 1,7200 | 1,8700 | 1,7200 | 1,8100 | 1,8100 | 149.400 |
| 01 mag 2024 | 1,6900 | 1,8500 | 1,6900 | 1,7100 | 1,7100 | 192.400 |
| 30 apr 2024 | 1,9000 | 1,9490 | 1,7000 | 1,7300 | 1,7300 | 191.200 |
| 29 apr 2024 | 1,8300 | 2,1000 | 1,8100 | 1,8750 | 1,8750 | 243.900 |
| 26 apr 2024 | 1,7700 | 1,8800 | 1,7000 | 1,8100 | 1,8100 | 206.700 |
| 25 apr 2024 | 1,8800 | 1,9690 | 1,7640 | 1,7900 | 1,7900 | 131.100 |
| 24 apr 2024 | 1,8300 | 1,9400 | 1,8300 | 1,8900 | 1,8900 | 65.800 |
| 23 apr 2024 | 1,8200 | 1,9560 | 1,8200 | 1,8500 | 1,8500 | 54.900 |
| 22 apr 2024 | 1,9100 | 1,9400 | 1,7000 | 1,8200 | 1,8200 | 144.000 |
| 19 apr 2024 | 2,1200 | 2,1400 | 1,9300 | 1,9600 | 1,9600 | 238.400 |
| 18 apr 2024 | 2,0900 | 2,3400 | 2,0600 | 2,1100 | 2,1100 | 360.000 |
| 17 apr 2024 | 1,7100 | 2,8900 | 1,7100 | 2,2900 | 2,2900 | 2.023.700 |
| 16 apr 2024 | 1,8000 | 1,9300 | 1,5900 | 1,7100 | 1,7100 | 264.900 |
| 15 apr 2024 | 2,1500 | 2,2850 | 1,7230 | 1,8000 | 1,8000 | 254.200 |
| 12 apr 2024 | 2,6100 | 2,6500 | 2,2500 | 2,3600 | 2,3600 | 336.800 |
| 11 apr 2024 | 3,1000 | 3,3740 | 2,5500 | 2,5900 | 2,5900 | 214.600 |
| 10 apr 2024 | 3,0100 | 3,1500 | 2,7010 | 3,0100 | 3,0100 | 285.100 |
| 10 apr 2024 | 1:20 Frazionamento azionario | |||||
| 09 apr 2024 | 3,8400 | 4,0800 | 3,0200 | 3,3600 | 3,3600 | 208.625 |
| 08 apr 2024 | 4,8400 | 5,0000 | 3,7000 | 3,8400 | 3,8400 | 346.575 |
| 05 apr 2024 | 5,2000 | 5,4000 | 4,6000 | 5,1000 | 5,1000 | 94.435 |
| 04 apr 2024 | 4,6000 | 5,5800 | 4,5200 | 5,2400 | 5,2400 | 431.625 |
| 03 apr 2024 | 7,9200 | 8,0800 | 3,7200 | 4,4000 | 4,4000 | 856.285 |
| 02 apr 2024 | 8,3000 | 8,5400 | 8,0000 | 8,3200 | 8,3200 | 59.165 |
| 01 apr 2024 | 8,8400 | 8,8400 | 8,2000 | 8,2200 | 8,2200 | 69.760 |
| 28 mar 2024 | 8,1400 | 9,2000 | 7,9400 | 8,6000 | 8,6000 | 156.695 |
| 27 mar 2024 | 8,1000 | 8,6000 | 7,8000 | 8,2000 | 8,2000 | 80.250 |
| 26 mar 2024 | 9,1600 | 9,2000 | 7,8000 | 8,6000 | 8,6000 | 168.910 |
| 25 mar 2024 | 9,4200 | 10,0000 | 8,8200 | 9,2000 | 9,2000 | 185.300 |
| 22 mar 2024 | 9,0000 | 11,0000 | 8,9000 | 9,1400 | 9,1400 | 507.870 |
| 21 mar 2024 | 7,4000 | 9,0000 | 7,2200 | 8,7400 | 8,7400 | 320.850 |
| 20 mar 2024 | 7,7200 | 8,0000 | 7,0200 | 7,4400 | 7,4400 | 116.475 |
| 19 mar 2024 | 7,2000 | 10,2000 | 6,7400 | 7,8000 | 7,8000 | 448.475 |
| 18 mar 2024 | 7,3600 | 7,6000 | 5,7600 | 7,2200 | 7,2200 | 418.695 |
| 15 mar 2024 | 8,2000 | 8,6000 | 7,0200 | 7,5000 | 7,5000 | 330.710 |
| 14 mar 2024 | 12,3800 | 12,4000 | 7,1400 | 8,7600 | 8,7600 | 1.037.200 |
| 13 mar 2024 | 7,8000 | 14,7400 | 7,8000 | 12,6200 | 12,6200 | 1.333.685 |
| 12 mar 2024 | 6,3200 | 8,0400 | 6,3000 | 7,8000 | 7,8000 | 929.890 |
| 11 mar 2024 | 5,0000 | 5,8800 | 4,6200 | 5,8000 | 5,8000 | 385.005 |
| 08 mar 2024 | 4,5600 | 5,2000 | 4,5000 | 4,9400 | 4,9400 | 269.670 |
| 07 mar 2024 | 4,0000 | 4,8000 | 3,8200 | 4,6600 | 4,6600 | 351.415 |
| 06 mar 2024 | 4,0000 | 4,0000 | 3,5000 | 3,9400 | 3,9400 | 129.895 |
| 05 mar 2024 | 3,6600 | 3,8000 | 3,4800 | 3,7600 | 3,7600 | 78.845 |
| 04 mar 2024 | 3,8000 | 3,8000 | 3,4400 | 3,7800 | 3,7800 | 44.695 |
| 01 mar 2024 | 3,6000 | 3,9600 | 3,6000 | 3,7600 | 3,7600 | 73.775 |
| 29 feb 2024 | 3,4800 | 3,7800 | 3,4800 | 3,6200 | 3,6200 | 45.265 |
| 28 feb 2024 | 3,5600 | 3,7000 | 3,3000 | 3,4800 | 3,4800 | 21.715 |
| 27 feb 2024 | 3,7000 | 3,7200 | 3,5400 | 3,5600 | 3,5600 | 26.515 |
| 26 feb 2024 | 3,2600 | 3,6600 | 3,2600 | 3,6600 | 3,6600 | 29.970 |
| 23 feb 2024 | 3,4800 | 3,5800 | 3,1600 | 3,3200 | 3,3200 | 67.805 |
| 22 feb 2024 | 3,6600 | 3,6600 | 3,4400 | 3,6000 | 3,6000 | 33.215 |
| 21 feb 2024 | 3,7000 | 3,7600 | 3,6000 | 3,6200 | 3,6200 | 18.450 |
| 20 feb 2024 | 3,6400 | 3,8000 | 3,6000 | 3,7200 | 3,7200 | 20.720 |
| 16 feb 2024 | 3,8000 | 3,8000 | 3,6200 | 3,7400 | 3,7400 | 17.920 |
| 15 feb 2024 | 3,8800 | 3,9400 | 3,6000 | 3,8000 | 3,8000 | 48.805 |
| 14 feb 2024 | 3,8600 | 4,0000 | 3,6400 | 3,8000 | 3,8000 | 48.385 |
| 13 feb 2024 | 4,0000 | 4,0000 | 3,8200 | 3,9000 | 3,9000 | 13.140 |
| 12 feb 2024 | 4,0000 | 4,0000 | 3,7200 | 4,0000 | 4,0000 | 54.405 |
| 09 feb 2024 | 3,8000 | 3,9200 | 3,6400 | 3,7600 | 3,7600 | 35.845 |
| 08 feb 2024 | 4,0000 | 4,0800 | 3,8000 | 3,9200 | 3,9200 | 26.525 |
| 07 feb 2024 | 3,7400 | 3,9200 | 3,7400 | 3,9200 | 3,9200 | 24.760 |
| 06 feb 2024 | 4,0000 | 4,0000 | 3,6200 | 3,8000 | 3,8000 | 62.035 |
| 05 feb 2024 | 4,0000 | 4,0000 | 3,7000 | 4,0000 | 4,0000 | 23.235 |
| 02 feb 2024 | 3,9800 | 3,9800 | 3,7400 | 3,9400 | 3,9400 | 10.730 |
| 01 feb 2024 | 3,7800 | 3,9600 | 3,7000 | 3,9000 | 3,9000 | 36.640 |
| 31 gen 2024 | 4,0000 | 4,1800 | 3,7800 | 3,8000 | 3,8000 | 49.215 |
| 30 gen 2024 | 4,5200 | 4,6000 | 4,0200 | 4,1800 | 4,1800 | 21.390 |
| 29 gen 2024 | 4,1400 | 4,4000 | 3,9800 | 4,2200 | 4,2200 | 36.375 |
| 26 gen 2024 | 4,2200 | 4,4000 | 3,9000 | 4,1400 | 4,1400 | 145.470 |
| 25 gen 2024 | 3,4600 | 4,2000 | 3,4000 | 4,0800 | 4,0800 | 226.325 |
| 24 gen 2024 | 3,1800 | 3,6000 | 3,1800 | 3,5400 | 3,5400 | 66.715 |
| 23 gen 2024 | 3,0800 | 3,1800 | 3,0200 | 3,1000 | 3,1000 | 24.400 |
| 22 gen 2024 | 2,8200 | 3,2400 | 2,8200 | 3,1200 | 3,1200 | 34.055 |
| 19 gen 2024 | 3,0400 | 3,1400 | 2,9000 | 3,0600 | 3,0600 | 44.245 |
| 18 gen 2024 | 3,0200 | 3,2000 | 3,0000 | 3,0600 | 3,0600 | 25.085 |
| 17 gen 2024 | 3,4800 | 3,4800 | 3,0200 | 3,1400 | 3,1400 | 68.070 |
| 16 gen 2024 | 3,3800 | 3,5800 | 3,3600 | 3,3800 | 3,3800 | 34.750 |
| 12 gen 2024 | 3,4800 | 3,6000 | 3,3400 | 3,3800 | 3,3800 | 73.115 |
| 11 gen 2024 | 3,5400 | 3,5400 | 3,3800 | 3,4800 | 3,4800 | 17.950 |
| 10 gen 2024 | 3,5400 | 3,5400 | 3,4000 | 3,5000 | 3,5000 | 23.395 |
| 09 gen 2024 | 3,5400 | 3,5600 | 3,3800 | 3,5200 | 3,5200 | 22.645 |
| 08 gen 2024 | 3,4600 | 3,5600 | 3,3400 | 3,5400 | 3,5400 | 24.855 |
| 05 gen 2024 | 3,5000 | 3,5200 | 3,3400 | 3,4800 | 3,4800 | 16.185 |
| 04 gen 2024 | 3,3200 | 3,5000 | 3,2600 | 3,4800 | 3,4800 | 49.010 |
| 03 gen 2024 | 3,5000 | 3,5400 | 3,2600 | 3,3800 | 3,3800 | 63.040 |
| 02 gen 2024 | 3,6200 | 3,6600 | 3,4800 | 3,5400 | 3,5400 | 39.810 |
| 29 dic 2023 | 3,6000 | 3,6000 | 3,4600 | 3,5000 | 3,5000 | 50.125 |
| 28 dic 2023 | 3,6000 | 3,7400 | 3,5000 | 3,6000 | 3,6000 | 57.635 |
| 27 dic 2023 | 3,5800 | 3,6800 | 3,4600 | 3,6600 | 3,6600 | 90.130 |
| 26 dic 2023 | 3,6800 | 3,7800 | 3,4000 | 3,7000 | 3,7000 | 57.910 |
| 22 dic 2023 | 3,4200 | 3,7000 | 3,4200 | 3,6000 | 3,6000 | 64.195 |
| 21 dic 2023 | 3,4600 | 3,5800 | 3,2000 | 3,4400 | 3,4400 | 191.440 |
| 20 dic 2023 | 4,3400 | 4,4600 | 3,4400 | 3,7600 | 3,7600 | 1.964.600 |
| 19 dic 2023 | 3,6400 | 3,7600 | 3,4200 | 3,7600 | 3,7600 | 31.360 |
| 18 dic 2023 | 3,6200 | 3,7800 | 3,5000 | 3,7000 | 3,7000 | 25.020 |
| 15 dic 2023 | 3,9400 | 3,9400 | 3,6800 | 3,7400 | 3,7400 | 34.920 |
| 14 dic 2023 | 3,3800 | 3,8600 | 3,3200 | 3,8000 | 3,8000 | 81.740 |
| 13 dic 2023 | 3,4200 | 3,5200 | 3,2000 | 3,4600 | 3,4600 | 36.695 |
| 12 dic 2023 | 3,3600 | 3,4000 | 3,1400 | 3,3000 | 3,3000 | 89.785 |
| *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.