Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.126,05 -751,30 (-1,25%)
Terns Pharmaceuticals, Inc. (TERN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,6800 | 4,9300 | 4,6200 | 4,9100 | 4,9100 | 496.000 |
| 25 apr 2024 | 4,6500 | 4,7200 | 4,4200 | 4,6400 | 4,6400 | 597.800 |
| 24 apr 2024 | 4,7400 | 4,8450 | 4,6400 | 4,7500 | 4,7500 | 557.300 |
| 23 apr 2024 | 4,8200 | 5,0290 | 4,6700 | 4,6900 | 4,6900 | 544.100 |
| 22 apr 2024 | 4,5700 | 4,8500 | 4,4770 | 4,8200 | 4,8200 | 535.600 |
| 19 apr 2024 | 4,5900 | 4,6500 | 4,3200 | 4,5600 | 4,5600 | 866.500 |
| 18 apr 2024 | 4,4900 | 4,6500 | 4,3740 | 4,5900 | 4,5900 | 694.100 |
| 17 apr 2024 | 4,7200 | 4,8000 | 4,5000 | 4,5400 | 4,5400 | 762.800 |
| 16 apr 2024 | 4,9600 | 4,9850 | 4,6600 | 4,6700 | 4,6700 | 656.200 |
| 15 apr 2024 | 5,0500 | 5,1600 | 4,8200 | 5,0600 | 5,0600 | 695.500 |
| 12 apr 2024 | 5,2200 | 5,2900 | 5,0100 | 5,1400 | 5,1400 | 729.200 |
| 11 apr 2024 | 5,4900 | 5,4900 | 5,1600 | 5,2200 | 5,2200 | 1.042.900 |
| 10 apr 2024 | 5,3500 | 5,4100 | 5,2000 | 5,2500 | 5,2500 | 655.700 |
| 09 apr 2024 | 5,4800 | 5,7900 | 5,4100 | 5,5400 | 5,5400 | 533.900 |
| 08 apr 2024 | 5,4600 | 5,7000 | 5,3300 | 5,5100 | 5,5100 | 856.500 |
| 05 apr 2024 | 5,3800 | 5,6030 | 5,2800 | 5,3800 | 5,3800 | 982.500 |
| 04 apr 2024 | 6,0700 | 6,1300 | 5,4200 | 5,4900 | 5,4900 | 1.699.300 |
| 03 apr 2024 | 6,5300 | 6,6100 | 5,9710 | 6,0000 | 6,0000 | 1.790.300 |
| 02 apr 2024 | 7,0000 | 7,1000 | 6,5000 | 6,6400 | 6,6400 | 935.200 |
| 01 apr 2024 | 7,0700 | 7,3500 | 6,7100 | 7,1000 | 7,1000 | 2.210.300 |
| 28 mar 2024 | 6,2000 | 6,7530 | 6,1600 | 6,5600 | 6,5600 | 1.236.100 |
| 27 mar 2024 | 6,2500 | 6,4100 | 6,1500 | 6,1600 | 6,1600 | 699.100 |
| 26 mar 2024 | 6,5100 | 6,6400 | 6,1400 | 6,1600 | 6,1600 | 537.100 |
| 25 mar 2024 | 6,6000 | 6,8200 | 6,4000 | 6,4200 | 6,4200 | 660.200 |
| 22 mar 2024 | 6,5000 | 6,7500 | 6,2600 | 6,6000 | 6,6000 | 382.400 |
| 21 mar 2024 | 6,6800 | 6,9400 | 6,5000 | 6,5500 | 6,5500 | 784.100 |
| 20 mar 2024 | 6,0200 | 6,5400 | 5,7400 | 6,5400 | 6,5400 | 1.004.900 |
| 19 mar 2024 | 5,9900 | 6,1900 | 5,8100 | 6,0200 | 6,0200 | 1.004.800 |
| 18 mar 2024 | 7,1000 | 7,1500 | 6,0700 | 6,0850 | 6,0850 | 1.093.100 |
| 15 mar 2024 | 7,0800 | 7,4100 | 7,0500 | 7,2000 | 7,2000 | 667.000 |
| 14 mar 2024 | 6,9800 | 7,0200 | 6,5400 | 6,7100 | 6,7100 | 423.000 |
| 13 mar 2024 | 7,1500 | 7,2390 | 6,8600 | 7,0800 | 7,0800 | 589.200 |
| 12 mar 2024 | 7,5100 | 7,5900 | 6,8600 | 7,1300 | 7,1300 | 1.302.700 |
| 11 mar 2024 | 8,1800 | 8,2200 | 7,3000 | 7,4300 | 7,4300 | 810.200 |
| 08 mar 2024 | 8,1500 | 8,5700 | 7,7200 | 8,1100 | 8,1100 | 1.536.500 |
| 07 mar 2024 | 8,1600 | 8,6800 | 7,5600 | 7,8000 | 7,8000 | 1.844.300 |
| 06 mar 2024 | 7,4000 | 8,4700 | 7,2700 | 8,1900 | 8,1900 | 4.566.400 |
| 05 mar 2024 | 7,3700 | 7,5000 | 7,2100 | 7,2900 | 7,2900 | 3.661.800 |
| 04 mar 2024 | 7,4400 | 7,5000 | 7,1100 | 7,4400 | 7,4400 | 717.200 |
| 01 mar 2024 | 7,3600 | 7,7400 | 7,2900 | 7,3100 | 7,3100 | 560.800 |
| 29 feb 2024 | 7,6200 | 7,7590 | 7,2700 | 7,3200 | 7,3200 | 504.000 |
| 28 feb 2024 | 8,1000 | 8,3280 | 7,2400 | 7,4900 | 7,4900 | 821.800 |
| 27 feb 2024 | 7,8800 | 8,2100 | 7,8200 | 7,9900 | 7,9900 | 814.000 |
| 26 feb 2024 | 8,1100 | 8,2670 | 7,3300 | 7,5600 | 7,5600 | 804.700 |
| 23 feb 2024 | 7,8700 | 8,3000 | 7,8200 | 8,1300 | 8,1300 | 597.700 |
| 22 feb 2024 | 8,0400 | 8,2900 | 7,7600 | 7,9100 | 7,9100 | 842.900 |
| 21 feb 2024 | 7,4300 | 8,0800 | 7,2800 | 8,0800 | 8,0800 | 773.700 |
| 20 feb 2024 | 7,8300 | 8,3700 | 7,3500 | 7,4700 | 7,4700 | 547.800 |
| 16 feb 2024 | 7,3300 | 8,3000 | 7,0650 | 7,8600 | 7,8600 | 982.800 |
| 15 feb 2024 | 7,0900 | 7,3900 | 6,9200 | 7,3800 | 7,3800 | 809.800 |
| 14 feb 2024 | 6,7500 | 7,1750 | 6,6800 | 6,9900 | 6,9900 | 349.500 |
| 13 feb 2024 | 6,7700 | 7,0000 | 6,4300 | 6,5800 | 6,5800 | 455.700 |
| 12 feb 2024 | 6,8200 | 7,2100 | 6,6600 | 7,0100 | 7,0100 | 1.057.700 |
| 09 feb 2024 | 6,3500 | 7,4900 | 6,3300 | 6,8500 | 6,8500 | 1.256.600 |
| 08 feb 2024 | 5,7200 | 6,3200 | 5,6150 | 6,2700 | 6,2700 | 532.700 |
| 07 feb 2024 | 5,3700 | 5,8300 | 5,3050 | 5,7100 | 5,7100 | 536.600 |
| 06 feb 2024 | 5,0400 | 5,4200 | 4,9600 | 5,3800 | 5,3800 | 339.400 |
| 05 feb 2024 | 4,9600 | 5,1500 | 4,9000 | 5,1200 | 5,1200 | 216.900 |
| 02 feb 2024 | 5,2600 | 5,5200 | 4,9200 | 5,0500 | 5,0500 | 376.400 |
| 01 feb 2024 | 5,2200 | 5,3400 | 4,9400 | 5,2600 | 5,2600 | 772.800 |
| 31 gen 2024 | 5,5600 | 5,6500 | 5,1700 | 5,1800 | 5,1800 | 467.100 |
| 30 gen 2024 | 5,8100 | 5,8120 | 5,3200 | 5,5700 | 5,5700 | 352.300 |
| 29 gen 2024 | 5,3400 | 5,7300 | 5,2200 | 5,7000 | 5,7000 | 321.300 |
| 26 gen 2024 | 5,3900 | 5,5200 | 5,2000 | 5,3500 | 5,3500 | 353.100 |
| 25 gen 2024 | 5,4400 | 5,5700 | 5,2300 | 5,3100 | 5,3100 | 348.800 |
| 24 gen 2024 | 5,4700 | 5,5200 | 5,2600 | 5,4000 | 5,4000 | 638.500 |
| 23 gen 2024 | 5,2900 | 5,5900 | 5,2100 | 5,4600 | 5,4600 | 620.700 |
| 22 gen 2024 | 4,8400 | 5,2200 | 4,8250 | 5,1900 | 5,1900 | 793.100 |
| 19 gen 2024 | 5,1800 | 5,2100 | 4,8500 | 4,8600 | 4,8600 | 831.400 |
| 18 gen 2024 | 5,7500 | 5,7500 | 5,1100 | 5,2100 | 5,2100 | 668.900 |
| 17 gen 2024 | 5,6900 | 5,7400 | 5,4800 | 5,5900 | 5,5900 | 875.800 |
| 16 gen 2024 | 5,7400 | 5,9400 | 5,5600 | 5,7700 | 5,7700 | 663.100 |
| 12 gen 2024 | 5,8600 | 6,1480 | 5,8100 | 5,8600 | 5,8600 | 570.400 |
| 11 gen 2024 | 6,0700 | 6,0700 | 5,7300 | 5,8600 | 5,8600 | 441.900 |
| 10 gen 2024 | 6,6500 | 7,2100 | 5,9900 | 6,1300 | 6,1300 | 1.037.600 |
| 09 gen 2024 | 6,5800 | 6,8400 | 6,5300 | 6,7500 | 6,7500 | 1.114.700 |
| 08 gen 2024 | 6,8500 | 6,9040 | 6,5000 | 6,6900 | 6,6900 | 975.300 |
| 05 gen 2024 | 6,7000 | 6,9100 | 6,5400 | 6,7800 | 6,7800 | 1.219.000 |
| 04 gen 2024 | 6,3900 | 6,8300 | 6,3200 | 6,7000 | 6,7000 | 331.300 |
| 03 gen 2024 | 6,4800 | 6,6200 | 6,2600 | 6,2900 | 6,2900 | 255.200 |
| 02 gen 2024 | 6,4600 | 6,8200 | 6,3200 | 6,4800 | 6,4800 | 888.500 |
| 29 dic 2023 | 7,0880 | 7,0880 | 6,4800 | 6,4900 | 6,4900 | 263.900 |
| 28 dic 2023 | 6,7400 | 7,0560 | 6,6700 | 6,8600 | 6,8600 | 489.300 |
| 27 dic 2023 | 6,5800 | 6,8000 | 6,4800 | 6,7000 | 6,7000 | 389.900 |
| 26 dic 2023 | 6,6200 | 7,1900 | 6,4400 | 6,5900 | 6,5900 | 581.800 |
| 22 dic 2023 | 6,4600 | 6,6800 | 6,3200 | 6,5600 | 6,5600 | 403.300 |
| 21 dic 2023 | 6,3800 | 6,5700 | 6,2300 | 6,3400 | 6,3400 | 275.700 |
| 20 dic 2023 | 6,4300 | 6,5800 | 6,2100 | 6,2900 | 6,2900 | 329.800 |
| 19 dic 2023 | 6,5700 | 6,8500 | 6,3200 | 6,4400 | 6,4400 | 281.600 |
| 18 dic 2023 | 6,3300 | 6,5200 | 6,2200 | 6,4900 | 6,4900 | 417.100 |
| 15 dic 2023 | 6,5100 | 6,6500 | 6,0800 | 6,3500 | 6,3500 | 590.600 |
| 14 dic 2023 | 6,8900 | 6,9500 | 6,4600 | 6,4800 | 6,4800 | 632.900 |
| 13 dic 2023 | 6,4500 | 6,8300 | 6,4200 | 6,7000 | 6,7000 | 523.200 |
| 12 dic 2023 | 6,4300 | 6,6500 | 6,2200 | 6,5000 | 6,5000 | 275.900 |
| 11 dic 2023 | 6,8800 | 6,8800 | 6,0500 | 6,4500 | 6,4500 | 418.200 |
| 08 dic 2023 | 6,8000 | 6,9100 | 6,4500 | 6,6600 | 6,6600 | 438.600 |
| 07 dic 2023 | 6,7800 | 7,0200 | 6,5000 | 6,8100 | 6,8100 | 668.600 |
| 06 dic 2023 | 6,6300 | 7,2100 | 6,3300 | 6,7600 | 6,7600 | 796.400 |
| 05 dic 2023 | 6,0600 | 6,8800 | 6,0100 | 6,5000 | 6,5000 | 702.100 |
| 04 dic 2023 | 5,7500 | 6,9400 | 5,6600 | 6,0700 | 6,0700 | 2.117.000 |
| *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.