Italia markets close in 4 hours 9 minutes
FTSE MIB
34.027,53 +398,32 (+1,18%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,96 +0,85 (+1,09%) Bitcoin EUR
59.655,98 +477,09 (+0,81%)
Vigil Neuroscience, Inc. (VIGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 2,7200 | 3,0310 | 2,6700 | 3,0300 | 3,0300 | 71.507 |
| 02 mag 2024 | 2,6500 | 2,7850 | 2,5550 | 2,7400 | 2,7400 | 49.100 |
| 01 mag 2024 | 2,6400 | 2,7730 | 2,5100 | 2,6500 | 2,6500 | 46.200 |
| 30 apr 2024 | 2,6000 | 2,6600 | 2,5450 | 2,6100 | 2,6100 | 39.200 |
| 29 apr 2024 | 2,7400 | 2,8180 | 2,5600 | 2,6000 | 2,6000 | 68.400 |
| 26 apr 2024 | 2,6200 | 2,7400 | 2,5000 | 2,7100 | 2,7100 | 46.600 |
| 25 apr 2024 | 2,7600 | 2,8100 | 2,5300 | 2,5800 | 2,5800 | 66.700 |
| 24 apr 2024 | 2,6500 | 2,8600 | 2,6450 | 2,7700 | 2,7700 | 63.400 |
| 23 apr 2024 | 2,8400 | 2,9300 | 2,6150 | 2,6500 | 2,6500 | 67.100 |
| 22 apr 2024 | 2,8000 | 2,8600 | 2,6400 | 2,8400 | 2,8400 | 40.600 |
| 19 apr 2024 | 2,7000 | 2,9600 | 2,5800 | 2,8200 | 2,8200 | 64.600 |
| 18 apr 2024 | 2,9300 | 3,0900 | 2,7500 | 2,7500 | 2,7500 | 50.200 |
| 17 apr 2024 | 3,0600 | 3,1300 | 2,8200 | 2,9200 | 2,9200 | 42.900 |
| 16 apr 2024 | 3,1600 | 3,2300 | 3,0000 | 3,0300 | 3,0300 | 60.600 |
| 15 apr 2024 | 3,2000 | 3,2100 | 3,1200 | 3,1600 | 3,1600 | 38.800 |
| 12 apr 2024 | 3,2500 | 3,4900 | 3,1100 | 3,2200 | 3,2200 | 54.200 |
| 11 apr 2024 | 3,3300 | 3,3320 | 3,1750 | 3,2800 | 3,2800 | 31.700 |
| 10 apr 2024 | 3,1800 | 3,2560 | 3,1000 | 3,1900 | 3,1900 | 53.500 |
| 09 apr 2024 | 3,4600 | 3,4600 | 3,1200 | 3,3100 | 3,3100 | 90.900 |
| 08 apr 2024 | 3,3200 | 3,5200 | 3,3200 | 3,4800 | 3,4800 | 52.400 |
| 05 apr 2024 | 3,2600 | 3,3600 | 3,2600 | 3,3300 | 3,3300 | 49.300 |
| 04 apr 2024 | 3,2800 | 3,3600 | 3,1700 | 3,2600 | 3,2600 | 46.100 |
| 03 apr 2024 | 3,2600 | 3,3400 | 3,1300 | 3,2500 | 3,2500 | 62.300 |
| 02 apr 2024 | 3,2400 | 3,4360 | 3,2300 | 3,3250 | 3,3250 | 57.300 |
| 01 apr 2024 | 3,4500 | 3,5000 | 3,2100 | 3,2900 | 3,2900 | 72.800 |
| 28 mar 2024 | 3,2200 | 3,4100 | 3,1900 | 3,4100 | 3,4100 | 79.500 |
| 27 mar 2024 | 2,8500 | 3,2000 | 2,8000 | 3,2000 | 3,2000 | 55.200 |
| 26 mar 2024 | 2,9800 | 3,1600 | 2,7400 | 2,7900 | 2,7900 | 758.300 |
| 25 mar 2024 | 2,9400 | 3,1000 | 2,8700 | 3,0000 | 3,0000 | 54.800 |
| 22 mar 2024 | 3,0300 | 3,0800 | 2,7200 | 2,8600 | 2,8600 | 83.700 |
| 21 mar 2024 | 3,2800 | 3,4100 | 3,0200 | 3,0400 | 3,0400 | 38.200 |
| 20 mar 2024 | 2,9200 | 3,2600 | 2,8500 | 3,2100 | 3,2100 | 58.000 |
| 19 mar 2024 | 3,0800 | 3,3000 | 2,9200 | 2,9400 | 2,9400 | 55.500 |
| 18 mar 2024 | 3,3100 | 3,5400 | 3,0900 | 3,1400 | 3,1400 | 199.300 |
| 15 mar 2024 | 2,7700 | 3,4000 | 2,7700 | 3,3500 | 3,3500 | 161.600 |
| 14 mar 2024 | 2,9100 | 2,9100 | 2,7000 | 2,7600 | 2,7600 | 43.400 |
| 13 mar 2024 | 2,9700 | 3,0880 | 2,8400 | 2,9000 | 2,9000 | 49.300 |
| 12 mar 2024 | 3,2200 | 3,2600 | 2,9000 | 2,9800 | 2,9800 | 47.900 |
| 11 mar 2024 | 3,2600 | 3,2800 | 3,1100 | 3,1700 | 3,1700 | 23.000 |
| 08 mar 2024 | 3,4000 | 3,4300 | 3,1820 | 3,2400 | 3,2400 | 60.800 |
| 07 mar 2024 | 3,1700 | 3,4100 | 3,1550 | 3,3900 | 3,3900 | 61.200 |
| 06 mar 2024 | 3,3100 | 3,4300 | 3,1150 | 3,1600 | 3,1600 | 103.400 |
| 05 mar 2024 | 3,1800 | 3,2800 | 3,1500 | 3,2500 | 3,2500 | 56.500 |
| 04 mar 2024 | 3,4100 | 3,4910 | 3,1600 | 3,1900 | 3,1900 | 193.000 |
| 01 mar 2024 | 3,5000 | 3,5000 | 3,3300 | 3,3900 | 3,3900 | 67.800 |
| 29 feb 2024 | 3,6000 | 3,6200 | 3,4450 | 3,4800 | 3,4800 | 78.600 |
| 28 feb 2024 | 3,3600 | 3,5800 | 3,1900 | 3,4500 | 3,4500 | 172.400 |
| 27 feb 2024 | 3,4000 | 3,4600 | 3,3100 | 3,3800 | 3,3800 | 173.300 |
| 26 feb 2024 | 3,1300 | 3,3600 | 3,1300 | 3,3200 | 3,3200 | 65.200 |
| 23 feb 2024 | 3,1050 | 3,2000 | 3,0700 | 3,1300 | 3,1300 | 35.100 |
| 22 feb 2024 | 3,0500 | 3,1900 | 3,0500 | 3,1600 | 3,1600 | 58.000 |
| 21 feb 2024 | 3,1100 | 3,1100 | 2,9000 | 3,0200 | 3,0200 | 54.900 |
| 20 feb 2024 | 3,0200 | 3,1500 | 2,9700 | 3,1100 | 3,1100 | 67.500 |
| 16 feb 2024 | 3,2400 | 3,3000 | 2,9100 | 3,0300 | 3,0300 | 72.000 |
| 15 feb 2024 | 3,1100 | 3,3800 | 3,1100 | 3,2500 | 3,2500 | 48.200 |
| 14 feb 2024 | 3,0400 | 3,1600 | 2,9100 | 3,0950 | 3,0950 | 37.600 |
| 13 feb 2024 | 3,3700 | 3,4540 | 2,8600 | 2,9500 | 2,9500 | 80.300 |
| 12 feb 2024 | 3,0700 | 3,5000 | 3,0000 | 3,3600 | 3,3600 | 406.200 |
| 09 feb 2024 | 2,9500 | 3,1500 | 2,9010 | 3,1100 | 3,1100 | 157.600 |
| 08 feb 2024 | 2,8800 | 2,9240 | 2,8100 | 2,8400 | 2,8400 | 48.300 |
| 07 feb 2024 | 3,0000 | 3,1000 | 2,8000 | 2,8500 | 2,8500 | 62.600 |
| 06 feb 2024 | 2,7800 | 3,0000 | 2,7600 | 2,9400 | 2,9400 | 89.200 |
| 05 feb 2024 | 2,6200 | 2,8650 | 2,5300 | 2,7500 | 2,7500 | 138.800 |
| 02 feb 2024 | 2,6900 | 2,7900 | 2,6200 | 2,6800 | 2,6800 | 42.100 |
| 01 feb 2024 | 2,7600 | 2,7800 | 2,6300 | 2,6900 | 2,6900 | 66.000 |
| 31 gen 2024 | 2,8750 | 2,9210 | 2,6700 | 2,7200 | 2,7200 | 66.700 |
| 30 gen 2024 | 3,0000 | 3,0000 | 2,7600 | 2,8500 | 2,8500 | 84.800 |
| 29 gen 2024 | 2,9900 | 3,0800 | 2,8300 | 3,0300 | 3,0300 | 109.500 |
| 26 gen 2024 | 3,0800 | 3,1190 | 2,8050 | 2,9800 | 2,9800 | 39.600 |
| 25 gen 2024 | 3,1900 | 3,1900 | 2,9800 | 3,0400 | 3,0400 | 37.400 |
| 24 gen 2024 | 3,0500 | 3,1700 | 3,0200 | 3,1500 | 3,1500 | 118.100 |
| 23 gen 2024 | 3,0200 | 3,1500 | 2,9390 | 3,0500 | 3,0500 | 46.500 |
| 22 gen 2024 | 2,8600 | 3,0700 | 2,7700 | 3,0400 | 3,0400 | 90.800 |
| 19 gen 2024 | 3,0800 | 3,1560 | 2,6700 | 2,8600 | 2,8600 | 79.900 |
| 18 gen 2024 | 3,0600 | 3,2800 | 2,8400 | 2,9400 | 2,9400 | 72.900 |
| 17 gen 2024 | 3,1400 | 3,1800 | 2,9800 | 3,0000 | 3,0000 | 51.400 |
| 16 gen 2024 | 3,2800 | 3,3700 | 3,1200 | 3,1700 | 3,1700 | 52.500 |
| 12 gen 2024 | 3,4100 | 3,5640 | 3,2650 | 3,2800 | 3,2800 | 57.000 |
| 11 gen 2024 | 3,4100 | 3,5190 | 3,2900 | 3,3200 | 3,3200 | 42.000 |
| 10 gen 2024 | 3,5800 | 3,6600 | 3,3100 | 3,3900 | 3,3900 | 62.700 |
| 09 gen 2024 | 3,6400 | 3,6800 | 3,4650 | 3,5400 | 3,5400 | 78.500 |
| 08 gen 2024 | 3,3400 | 3,6700 | 3,2300 | 3,6300 | 3,6300 | 139.300 |
| 05 gen 2024 | 3,2800 | 3,4770 | 3,2400 | 3,3100 | 3,3100 | 47.400 |
| 04 gen 2024 | 3,4800 | 3,4800 | 3,1600 | 3,3000 | 3,3000 | 1.114.400 |
| 03 gen 2024 | 3,4400 | 3,5200 | 3,3500 | 3,3850 | 3,3850 | 51.300 |
| 02 gen 2024 | 3,4000 | 3,6500 | 3,3500 | 3,4700 | 3,4700 | 157.400 |
| 29 dic 2023 | 3,6800 | 3,7000 | 3,3500 | 3,3800 | 3,3800 | 73.400 |
| 28 dic 2023 | 3,6600 | 3,7650 | 3,6110 | 3,6900 | 3,6900 | 73.000 |
| 27 dic 2023 | 3,6500 | 3,7150 | 3,6000 | 3,6300 | 3,6300 | 176.600 |
| 26 dic 2023 | 3,6500 | 3,7550 | 3,5330 | 3,6500 | 3,6500 | 100.600 |
| 22 dic 2023 | 3,5400 | 3,8800 | 3,4900 | 3,7000 | 3,7000 | 122.100 |
| 21 dic 2023 | 3,6700 | 3,7500 | 3,4710 | 3,5800 | 3,5800 | 379.800 |
| 20 dic 2023 | 3,6300 | 3,7000 | 3,5600 | 3,6600 | 3,6600 | 169.700 |
| 19 dic 2023 | 3,5300 | 3,6650 | 3,5100 | 3,6300 | 3,6300 | 136.900 |
| 18 dic 2023 | 3,6000 | 3,6500 | 3,5200 | 3,5900 | 3,5900 | 74.800 |
| 15 dic 2023 | 3,7000 | 3,7000 | 3,5560 | 3,6000 | 3,6000 | 99.500 |
| 14 dic 2023 | 3,6700 | 3,7300 | 3,5390 | 3,6400 | 3,6400 | 70.200 |
| 13 dic 2023 | 3,5200 | 3,7000 | 3,4700 | 3,6600 | 3,6600 | 110.900 |
| 12 dic 2023 | 3,5400 | 3,5700 | 3,4210 | 3,5200 | 3,5200 | 29.400 |
| 11 dic 2023 | 3,5100 | 3,5600 | 3,3900 | 3,5400 | 3,5400 | 66.100 |
| *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.