Italia markets open in 4 hours 1 minute
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.152,20 +244,43 (+0,41%) CMC Crypto 200
1.391,15 +8,58 (+0,62%)
Trevi Therapeutics, Inc. (TRVI)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 2,6300 | 2,6800 | 2,4500 | 2,5400 | 2,5400 | 179.200 |
| 24 apr 2024 | 2,8500 | 2,8700 | 2,5700 | 2,6500 | 2,6500 | 124.800 |
| 23 apr 2024 | 2,9500 | 3,1500 | 2,8200 | 2,8500 | 2,8500 | 172.700 |
| 22 apr 2024 | 2,8600 | 3,0600 | 2,7600 | 2,9400 | 2,9400 | 195.500 |
| 19 apr 2024 | 2,6600 | 2,9200 | 2,5900 | 2,8350 | 2,8350 | 144.300 |
| 18 apr 2024 | 2,5600 | 2,8700 | 2,4000 | 2,6850 | 2,6850 | 179.000 |
| 17 apr 2024 | 2,6700 | 2,6700 | 2,3500 | 2,5800 | 2,5800 | 249.900 |
| 16 apr 2024 | 2,7600 | 2,8300 | 2,6400 | 2,6650 | 2,6650 | 117.900 |
| 15 apr 2024 | 2,9000 | 2,9740 | 2,7600 | 2,8100 | 2,8100 | 56.900 |
| 12 apr 2024 | 2,9800 | 3,0500 | 2,8600 | 2,9200 | 2,9200 | 93.500 |
| 11 apr 2024 | 2,7600 | 3,1100 | 2,7500 | 2,9800 | 2,9800 | 160.700 |
| 10 apr 2024 | 2,7500 | 2,8970 | 2,6000 | 2,7300 | 2,7300 | 242.400 |
| 09 apr 2024 | 3,1500 | 3,2000 | 2,8300 | 2,8800 | 2,8800 | 557.800 |
| 08 apr 2024 | 3,0600 | 3,1500 | 3,0300 | 3,1350 | 3,1350 | 76.800 |
| 05 apr 2024 | 3,0800 | 3,1900 | 3,0300 | 3,0700 | 3,0700 | 334.200 |
| 04 apr 2024 | 3,1600 | 3,2500 | 3,0700 | 3,1050 | 3,1050 | 265.000 |
| 03 apr 2024 | 3,1900 | 3,2400 | 3,0320 | 3,1600 | 3,1600 | 218.900 |
| 02 apr 2024 | 3,3000 | 3,3000 | 3,1500 | 3,2300 | 3,2300 | 121.400 |
| 01 apr 2024 | 3,4300 | 3,4500 | 3,3400 | 3,3600 | 3,3600 | 1.608.600 |
| 28 mar 2024 | 3,4700 | 3,5400 | 3,3900 | 3,4500 | 3,4500 | 117.200 |
| 27 mar 2024 | 3,4500 | 3,4900 | 3,3600 | 3,4700 | 3,4700 | 90.500 |
| 26 mar 2024 | 3,3700 | 3,5000 | 3,2700 | 3,3900 | 3,3900 | 107.000 |
| 25 mar 2024 | 3,6000 | 3,6500 | 3,3200 | 3,3500 | 3,3500 | 214.900 |
| 22 mar 2024 | 3,7200 | 3,7270 | 3,5400 | 3,5900 | 3,5900 | 228.800 |
| 21 mar 2024 | 3,4700 | 4,0000 | 3,1200 | 3,7000 | 3,7000 | 608.300 |
| 20 mar 2024 | 3,4900 | 3,5800 | 3,2600 | 3,5400 | 3,5400 | 386.400 |
| 19 mar 2024 | 3,2800 | 3,4700 | 3,1500 | 3,4600 | 3,4600 | 156.600 |
| 18 mar 2024 | 3,3200 | 3,3400 | 3,1400 | 3,2500 | 3,2500 | 180.600 |
| 15 mar 2024 | 3,1100 | 3,3900 | 3,0600 | 3,3500 | 3,3500 | 659.300 |
| 14 mar 2024 | 2,9300 | 3,1900 | 2,8200 | 3,1300 | 3,1300 | 577.400 |
| 13 mar 2024 | 2,8600 | 3,0400 | 2,7200 | 2,9700 | 2,9700 | 338.700 |
| 12 mar 2024 | 2,8600 | 3,0300 | 2,8240 | 2,8900 | 2,8900 | 138.600 |
| 11 mar 2024 | 2,8000 | 3,0300 | 2,7500 | 2,8600 | 2,8600 | 179.500 |
| 08 mar 2024 | 3,0000 | 3,0400 | 2,8100 | 2,8400 | 2,8400 | 68.900 |
| 07 mar 2024 | 3,0800 | 3,1100 | 2,8810 | 2,9500 | 2,9500 | 377.600 |
| 06 mar 2024 | 3,0300 | 3,1000 | 2,8700 | 3,0700 | 3,0700 | 333.700 |
| 05 mar 2024 | 2,9200 | 3,0200 | 2,8000 | 3,0000 | 3,0000 | 320.000 |
| 04 mar 2024 | 2,9500 | 3,0200 | 2,8100 | 2,9400 | 2,9400 | 287.400 |
| 01 mar 2024 | 2,9300 | 2,9700 | 2,7700 | 2,9300 | 2,9300 | 447.900 |
| 29 feb 2024 | 2,9300 | 3,0400 | 2,7700 | 2,9200 | 2,9200 | 311.900 |
| 28 feb 2024 | 2,8200 | 3,0100 | 2,6200 | 2,9300 | 2,9300 | 320.400 |
| 27 feb 2024 | 2,7100 | 2,8350 | 2,6000 | 2,7700 | 2,7700 | 217.200 |
| 26 feb 2024 | 2,4400 | 2,8400 | 2,4300 | 2,7100 | 2,7100 | 435.800 |
| 23 feb 2024 | 2,6000 | 2,6400 | 2,4000 | 2,4900 | 2,4900 | 318.900 |
| 22 feb 2024 | 2,8400 | 2,9600 | 2,4800 | 2,6000 | 2,6000 | 419.700 |
| 21 feb 2024 | 2,6500 | 2,7800 | 2,4190 | 2,6500 | 2,6500 | 414.900 |
| 20 feb 2024 | 2,7500 | 3,2200 | 2,6500 | 2,7400 | 2,7400 | 909.200 |
| 16 feb 2024 | 2,3900 | 2,8000 | 2,2510 | 2,7300 | 2,7300 | 1.335.100 |
| 15 feb 2024 | 2,1400 | 2,4000 | 2,1270 | 2,3800 | 2,3800 | 915.300 |
| 14 feb 2024 | 1,9000 | 2,1500 | 1,8600 | 2,1200 | 2,1200 | 505.100 |
| 13 feb 2024 | 1,7700 | 1,8750 | 1,6900 | 1,8400 | 1,8400 | 258.900 |
| 12 feb 2024 | 1,6700 | 1,7900 | 1,6500 | 1,7700 | 1,7700 | 247.000 |
| 09 feb 2024 | 1,5600 | 1,6600 | 1,5190 | 1,6400 | 1,6400 | 114.000 |
| 08 feb 2024 | 1,4400 | 1,5400 | 1,3900 | 1,5100 | 1,5100 | 157.600 |
| 07 feb 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4700 | 1,4700 | 106.100 |
| 06 feb 2024 | 1,4000 | 1,4700 | 1,4000 | 1,4600 | 1,4600 | 86.800 |
| 05 feb 2024 | 1,4100 | 1,4700 | 1,3850 | 1,4000 | 1,4000 | 175.400 |
| 02 feb 2024 | 1,4300 | 1,4800 | 1,3500 | 1,3900 | 1,3900 | 188.100 |
| 01 feb 2024 | 1,4600 | 1,5200 | 1,3700 | 1,3900 | 1,3900 | 98.600 |
| 31 gen 2024 | 1,5400 | 1,5400 | 1,4200 | 1,4200 | 1,4200 | 84.500 |
| 30 gen 2024 | 1,5900 | 1,6070 | 1,5000 | 1,5200 | 1,5200 | 45.400 |
| 29 gen 2024 | 1,5900 | 1,6260 | 1,5000 | 1,5900 | 1,5900 | 137.200 |
| 26 gen 2024 | 1,3400 | 1,6600 | 1,3400 | 1,5600 | 1,5600 | 449.000 |
| 25 gen 2024 | 1,3600 | 1,3800 | 1,3100 | 1,3300 | 1,3300 | 105.100 |
| 24 gen 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3350 | 1,3350 | 103.800 |
| 23 gen 2024 | 1,3100 | 1,3600 | 1,3000 | 1,3500 | 1,3500 | 172.700 |
| 22 gen 2024 | 1,3600 | 1,3700 | 1,2700 | 1,3100 | 1,3100 | 242.600 |
| 19 gen 2024 | 1,3700 | 1,3950 | 1,3400 | 1,3500 | 1,3500 | 105.600 |
| 18 gen 2024 | 1,3700 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 84.900 |
| 17 gen 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 163.500 |
| 16 gen 2024 | 1,4200 | 1,4740 | 1,3500 | 1,3600 | 1,3600 | 139.700 |
| 12 gen 2024 | 1,4600 | 1,5400 | 1,4100 | 1,4200 | 1,4200 | 131.100 |
| 11 gen 2024 | 1,4000 | 1,4800 | 1,3300 | 1,4600 | 1,4600 | 206.500 |
| 10 gen 2024 | 1,3800 | 1,4400 | 1,3200 | 1,3300 | 1,3300 | 201.100 |
| 09 gen 2024 | 1,3600 | 1,3900 | 1,3200 | 1,3500 | 1,3500 | 137.700 |
| 08 gen 2024 | 1,3200 | 1,4000 | 1,3000 | 1,3600 | 1,3600 | 118.900 |
| 05 gen 2024 | 1,4000 | 1,4250 | 1,3200 | 1,3200 | 1,3200 | 162.400 |
| 04 gen 2024 | 1,3400 | 1,4100 | 1,2900 | 1,3800 | 1,3800 | 151.700 |
| 03 gen 2024 | 1,2900 | 1,3700 | 1,2900 | 1,3100 | 1,3100 | 231.400 |
| 02 gen 2024 | 1,3600 | 1,3850 | 1,3000 | 1,3000 | 1,3000 | 425.000 |
| 29 dic 2023 | 1,4000 | 1,4200 | 1,3300 | 1,3400 | 1,3400 | 213.200 |
| 28 dic 2023 | 1,4300 | 1,4700 | 1,3900 | 1,3900 | 1,3900 | 153.300 |
| 27 dic 2023 | 1,4500 | 1,5000 | 1,4000 | 1,4400 | 1,4400 | 363.700 |
| 26 dic 2023 | 1,4100 | 1,4700 | 1,3920 | 1,4300 | 1,4300 | 205.900 |
| 22 dic 2023 | 1,3500 | 1,5000 | 1,3500 | 1,3900 | 1,3900 | 214.400 |
| 21 dic 2023 | 1,3200 | 1,3800 | 1,2700 | 1,3600 | 1,3600 | 527.800 |
| 20 dic 2023 | 1,3300 | 1,3800 | 1,2600 | 1,2900 | 1,2900 | 454.900 |
| 19 dic 2023 | 1,2700 | 1,3300 | 1,2650 | 1,3000 | 1,3000 | 311.100 |
| 18 dic 2023 | 1,3000 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 147.500 |
| 15 dic 2023 | 1,3000 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 423.800 |
| 14 dic 2023 | 1,3300 | 1,3300 | 1,2200 | 1,2800 | 1,2800 | 299.800 |
| 13 dic 2023 | 1,2600 | 1,3100 | 1,2200 | 1,2700 | 1,2700 | 302.000 |
| 12 dic 2023 | 1,1700 | 1,2550 | 1,1650 | 1,2500 | 1,2500 | 287.400 |
| 11 dic 2023 | 1,1800 | 1,1990 | 1,1000 | 1,1500 | 1,1500 | 743.300 |
| 08 dic 2023 | 1,1700 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 187.700 |
| 07 dic 2023 | 1,1600 | 1,2000 | 1,0700 | 1,0900 | 1,0900 | 377.900 |
| 06 dic 2023 | 1,1000 | 1,1900 | 1,0300 | 1,1500 | 1,1500 | 641.300 |
| 05 dic 2023 | 1,1400 | 1,1400 | 1,0000 | 1,0700 | 1,0700 | 4.975.500 |
| 04 dic 2023 | 1,1100 | 1,1500 | 1,1100 | 1,1100 | 1,1100 | 563.600 |
| 01 dic 2023 | 1,1100 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 404.400 |
| *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.