Italia markets open in 3 hours 5 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.069,95 +441,47 (+1,17%) EUR/USD
1,0724 -0,0009 (-0,09%) Bitcoin EUR
60.074,04 +77,27 (+0,13%) CMC Crypto 200
1.390,19 +7,62 (+0,55%)
Vicapsys Life Sciences, Inc. (VICP)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:40PM EDT
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 | 0,9799 | 0,9799 | 0,9799 | 0,9799 | 0,9799 | - |
| 24 apr 2024 | 0,9799 | 0,9799 | 0,9799 | 0,9799 | 0,9799 | - |
| 23 apr 2024 | 0,9799 | 0,9799 | 0,9799 | 0,9799 | 0,9799 | - |
| 22 apr 2024 | 0,9799 | 0,9799 | 0,9799 | 0,9799 | 0,9799 | 100 |
| 19 apr 2024 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | - |
| 18 apr 2024 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | - |
| 17 apr 2024 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | - |
| 16 apr 2024 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | 107 |
| 15 apr 2024 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | - |
| 12 apr 2024 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | - |
| 11 apr 2024 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | - |
| 10 apr 2024 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | - |
| 09 apr 2024 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | - |
| 08 apr 2024 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | - |
| 05 apr 2024 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | - |
| 04 apr 2024 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | 0,9699 | - |
| 03 apr 2024 | 1,1100 | 1,1100 | 0,6000 | 0,9699 | 0,9699 | 1.000 |
| 02 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 400 |
| 01 apr 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9500 | 1,9500 | 1.000 |
| 28 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 130 |
| 27 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 131 |
| 26 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 25 mar 2024 | 2,2200 | 2,2500 | 2,2000 | 2,2500 | 2,2500 | 512 |
| 22 mar 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 21 mar 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 20 mar 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 19 mar 2024 | 2,0000 | 2,2200 | 2,0000 | 2,2200 | 2,2200 | 400 |
| 18 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 15 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 14 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 13 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 12 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 11 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 08 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 07 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 06 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 05 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 04 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 01 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 29 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 28 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 27 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 26 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 23 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 22 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 21 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 20 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 16 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 15 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 14 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 13 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 12 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 09 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 08 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 07 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 06 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 05 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 02 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 01 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 31 gen 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 30 gen 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 150 |
| 29 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 26 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 25 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 24 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 23 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 22 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 19 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 300 |
| 18 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 17 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 16 gen 2024 | 2,0000 | 2,0000 | 1,0500 | 1,0500 | 1,0500 | 335 |
| 12 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 11 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 10 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 09 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 08 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 05 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 04 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 03 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 02 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 29 dic 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 28 dic 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 27 dic 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 26 dic 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 22 dic 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 21 dic 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 20 dic 2023 | 2,7100 | 2,7400 | 2,7100 | 2,7400 | 2,7400 | 223 |
| 19 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 18 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 15 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 14 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 13 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 12 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 11 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 08 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 07 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 06 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 05 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 04 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 01 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| *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.