Italia markets open in 4 hours 21 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.382,95 +180,58 (+0,47%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.289,77 -1.097,91 (-1,88%) CMC Crypto 200
1.310,88 +16,21 (+1,25%)
Vivos Therapeutics, Inc. (VVOS)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 2,4300 | 2,4800 | 2,3100 | 2,3750 | 2,3750 | 38.400 |
| 07 mag 2024 | 2,3800 | 2,5000 | 2,3800 | 2,4300 | 2,4300 | 50.000 |
| 06 mag 2024 | 2,5700 | 2,6370 | 2,3700 | 2,3800 | 2,3800 | 105.000 |
| 03 mag 2024 | 2,7000 | 2,7000 | 2,5600 | 2,6300 | 2,6300 | 14.900 |
| 02 mag 2024 | 2,5600 | 2,6890 | 2,5100 | 2,6300 | 2,6300 | 23.400 |
| 01 mag 2024 | 2,5300 | 2,5400 | 2,4500 | 2,5340 | 2,5340 | 24.900 |
| 30 apr 2024 | 2,5600 | 2,5710 | 2,3700 | 2,5300 | 2,5300 | 52.200 |
| 29 apr 2024 | 2,5300 | 2,6800 | 2,4400 | 2,5900 | 2,5900 | 36.100 |
| 26 apr 2024 | 2,5800 | 2,6100 | 2,4800 | 2,5900 | 2,5900 | 67.600 |
| 25 apr 2024 | 2,6000 | 2,6000 | 2,3700 | 2,4600 | 2,4600 | 52.500 |
| 24 apr 2024 | 2,5700 | 2,7200 | 2,5450 | 2,5700 | 2,5700 | 74.500 |
| 23 apr 2024 | 2,6100 | 2,7000 | 2,6000 | 2,6500 | 2,6500 | 35.700 |
| 22 apr 2024 | 2,6500 | 2,7300 | 2,5700 | 2,6400 | 2,6400 | 31.000 |
| 19 apr 2024 | 2,6900 | 2,7400 | 2,6100 | 2,7200 | 2,7200 | 34.100 |
| 18 apr 2024 | 2,7900 | 2,7900 | 2,6000 | 2,6600 | 2,6600 | 63.300 |
| 17 apr 2024 | 2,7000 | 2,7450 | 2,5500 | 2,6600 | 2,6600 | 30.600 |
| 16 apr 2024 | 2,7100 | 2,7620 | 2,5200 | 2,7000 | 2,7000 | 74.900 |
| 15 apr 2024 | 2,5800 | 2,9000 | 2,4500 | 2,7700 | 2,7700 | 236.500 |
| 12 apr 2024 | 2,7900 | 2,7900 | 2,5700 | 2,6400 | 2,6400 | 87.800 |
| 11 apr 2024 | 2,7700 | 2,7900 | 2,4000 | 2,7400 | 2,7400 | 157.500 |
| 10 apr 2024 | 2,6800 | 2,8000 | 2,6000 | 2,6800 | 2,6800 | 234.600 |
| 09 apr 2024 | 3,0200 | 3,4400 | 2,4700 | 2,7550 | 2,7550 | 5.191.400 |
| 08 apr 2024 | 3,0100 | 3,0960 | 2,9350 | 3,0300 | 3,0300 | 38.400 |
| 05 apr 2024 | 2,9600 | 3,1360 | 2,9500 | 3,0100 | 3,0100 | 92.200 |
| 04 apr 2024 | 3,0300 | 3,7490 | 2,9500 | 3,1400 | 3,1400 | 650.100 |
| 03 apr 2024 | 3,4000 | 3,4400 | 2,9400 | 3,0100 | 3,0100 | 164.900 |
| 02 apr 2024 | 3,4600 | 3,4600 | 3,2510 | 3,3850 | 3,3850 | 70.500 |
| 01 apr 2024 | 3,7500 | 3,9900 | 3,3300 | 3,3700 | 3,3700 | 399.600 |
| 28 mar 2024 | 4,7000 | 4,8500 | 4,3110 | 4,8300 | 4,8300 | 149.800 |
| 27 mar 2024 | 4,6400 | 4,7000 | 4,3500 | 4,6500 | 4,6500 | 45.400 |
| 26 mar 2024 | 4,6100 | 4,7350 | 4,1100 | 4,4700 | 4,4700 | 74.600 |
| 25 mar 2024 | 4,9100 | 4,9100 | 4,4200 | 4,5500 | 4,5500 | 41.500 |
| 22 mar 2024 | 4,8900 | 5,2400 | 4,5600 | 4,9400 | 4,9400 | 81.000 |
| 21 mar 2024 | 4,6000 | 5,1420 | 4,6000 | 4,9100 | 4,9100 | 89.400 |
| 20 mar 2024 | 4,3800 | 4,6200 | 4,3800 | 4,6000 | 4,6000 | 31.200 |
| 19 mar 2024 | 4,3200 | 4,6300 | 4,3200 | 4,4500 | 4,4500 | 61.600 |
| 18 mar 2024 | 4,5100 | 4,7700 | 4,4000 | 4,4700 | 4,4700 | 59.400 |
| 15 mar 2024 | 4,3000 | 4,6700 | 4,2600 | 4,5000 | 4,5000 | 50.200 |
| 14 mar 2024 | 4,4100 | 4,6480 | 4,2100 | 4,2600 | 4,2600 | 76.300 |
| 13 mar 2024 | 4,5500 | 4,7200 | 4,4500 | 4,5100 | 4,5100 | 46.800 |
| 12 mar 2024 | 4,6600 | 4,8900 | 4,5500 | 4,5600 | 4,5600 | 53.500 |
| 11 mar 2024 | 4,9200 | 4,9800 | 4,3500 | 4,7650 | 4,7650 | 50.000 |
| 08 mar 2024 | 5,0100 | 5,2100 | 4,7800 | 4,8300 | 4,8300 | 70.300 |
| 07 mar 2024 | 5,1800 | 5,3000 | 4,9400 | 5,0800 | 5,0800 | 32.900 |
| 06 mar 2024 | 5,2500 | 5,3500 | 4,9000 | 5,3100 | 5,3100 | 70.800 |
| 05 mar 2024 | 5,4200 | 5,5000 | 4,8700 | 5,0400 | 5,0400 | 77.700 |
| 04 mar 2024 | 5,3900 | 5,7100 | 5,1500 | 5,3000 | 5,3000 | 85.800 |
| 01 mar 2024 | 5,5500 | 5,8400 | 5,4000 | 5,4900 | 5,4900 | 71.400 |
| 29 feb 2024 | 5,1600 | 6,2300 | 5,0200 | 5,8100 | 5,8100 | 324.400 |
| 28 feb 2024 | 4,8600 | 5,2200 | 4,7800 | 5,2000 | 5,2000 | 80.500 |
| 27 feb 2024 | 4,9500 | 5,0100 | 4,8370 | 4,9200 | 4,9200 | 70.600 |
| 26 feb 2024 | 5,0000 | 5,2000 | 4,8600 | 4,9100 | 4,9100 | 73.300 |
| 23 feb 2024 | 5,1800 | 5,1800 | 4,7500 | 4,9000 | 4,9000 | 61.200 |
| 22 feb 2024 | 4,9300 | 5,1420 | 4,8600 | 4,9500 | 4,9500 | 29.900 |
| 21 feb 2024 | 5,0000 | 5,1530 | 4,7700 | 4,9300 | 4,9300 | 88.200 |
| 20 feb 2024 | 5,3000 | 5,4970 | 5,0200 | 5,1300 | 5,1300 | 59.400 |
| 16 feb 2024 | 5,6400 | 5,6400 | 5,1600 | 5,2500 | 5,2500 | 54.700 |
| 15 feb 2024 | 5,0100 | 5,5120 | 5,0100 | 5,3600 | 5,3600 | 90.800 |
| 14 feb 2024 | 5,0200 | 5,4070 | 4,9750 | 5,0500 | 5,0500 | 113.300 |
| 13 feb 2024 | 5,0000 | 5,4600 | 4,9700 | 5,1500 | 5,1500 | 123.900 |
| 12 feb 2024 | 5,3000 | 5,6800 | 4,9600 | 5,1400 | 5,1400 | 134.300 |
| 09 feb 2024 | 5,1400 | 5,5000 | 5,0700 | 5,2900 | 5,2900 | 101.800 |
| 08 feb 2024 | 5,1100 | 5,5000 | 4,9600 | 5,2500 | 5,2500 | 115.800 |
| 07 feb 2024 | 5,5100 | 5,5230 | 4,9000 | 5,0300 | 5,0300 | 281.800 |
| 06 feb 2024 | 6,4200 | 6,4500 | 5,4700 | 5,4700 | 5,4700 | 545.800 |
| 05 feb 2024 | 5,9900 | 6,0590 | 5,7500 | 5,7500 | 5,7500 | 51.400 |
| 02 feb 2024 | 6,3000 | 6,4700 | 5,9000 | 6,1300 | 6,1300 | 85.700 |
| 01 feb 2024 | 7,4300 | 7,6200 | 6,0170 | 6,1400 | 6,1400 | 175.700 |
| 31 gen 2024 | 7,3900 | 7,7400 | 7,0240 | 7,3700 | 7,3700 | 143.600 |
| 30 gen 2024 | 6,4800 | 9,1390 | 6,1600 | 7,5500 | 7,5500 | 922.400 |
| 29 gen 2024 | 5,4900 | 7,3000 | 5,3400 | 6,6000 | 6,6000 | 526.900 |
| 26 gen 2024 | 5,7200 | 5,7200 | 5,2300 | 5,4000 | 5,4000 | 83.000 |
| 25 gen 2024 | 5,6130 | 5,6700 | 5,0900 | 5,1650 | 5,1650 | 101.500 |
| 24 gen 2024 | 6,1600 | 6,4200 | 5,5700 | 5,6200 | 5,6200 | 76.600 |
| 23 gen 2024 | 6,9900 | 7,1360 | 5,7300 | 6,3000 | 6,3000 | 164.900 |
| 22 gen 2024 | 6,5200 | 7,1990 | 6,4600 | 7,0100 | 7,0100 | 119.800 |
| 19 gen 2024 | 6,7200 | 6,8000 | 6,5000 | 6,5000 | 6,5000 | 63.700 |
| 18 gen 2024 | 6,6000 | 7,0900 | 6,6000 | 6,8100 | 6,8100 | 59.100 |
| 17 gen 2024 | 7,0800 | 7,1600 | 6,5000 | 6,8200 | 6,8200 | 89.600 |
| 16 gen 2024 | 7,6500 | 7,7900 | 7,1100 | 7,1600 | 7,1600 | 53.700 |
| 12 gen 2024 | 7,9100 | 8,1700 | 7,6200 | 7,9450 | 7,9450 | 30.700 |
| 11 gen 2024 | 7,9200 | 8,0900 | 7,6800 | 8,0700 | 8,0700 | 83.700 |
| 10 gen 2024 | 8,5800 | 8,8590 | 8,0300 | 8,0800 | 8,0800 | 132.400 |
| 09 gen 2024 | 9,2600 | 9,3550 | 8,5500 | 8,6000 | 8,6000 | 90.300 |
| 08 gen 2024 | 9,7900 | 9,9680 | 9,1800 | 9,4500 | 9,4500 | 84.500 |
| 05 gen 2024 | 9,9900 | 9,9900 | 9,0100 | 9,3300 | 9,3300 | 141.900 |
| 04 gen 2024 | 11,5200 | 12,5800 | 9,8000 | 9,8600 | 9,8600 | 161.800 |
| 03 gen 2024 | 11,4000 | 12,4000 | 11,3620 | 11,7500 | 11,7500 | 54.700 |
| 02 gen 2024 | 12,6600 | 12,7500 | 11,5700 | 11,8000 | 11,8000 | 56.100 |
| 29 dic 2023 | 12,5600 | 12,8310 | 11,9300 | 12,4400 | 12,4400 | 105.000 |
| 28 dic 2023 | 11,7100 | 12,7500 | 11,4900 | 12,5600 | 12,5600 | 128.600 |
| 27 dic 2023 | 11,1500 | 12,0000 | 11,0000 | 11,9200 | 11,9200 | 75.600 |
| 26 dic 2023 | 11,0000 | 11,6070 | 11,0000 | 11,2600 | 11,2600 | 54.200 |
| 22 dic 2023 | 11,6400 | 12,3100 | 11,0000 | 11,3300 | 11,3300 | 106.200 |
| 21 dic 2023 | 11,9100 | 13,4000 | 11,6000 | 11,7800 | 11,7800 | 180.300 |
| 20 dic 2023 | 11,1800 | 14,2000 | 10,6600 | 12,1400 | 12,1400 | 693.300 |
| 19 dic 2023 | 10,6000 | 11,9900 | 10,5900 | 10,8800 | 10,8800 | 198.300 |
| 18 dic 2023 | 9,0500 | 12,4500 | 9,0500 | 11,6100 | 11,6100 | 1.068.800 |
| 15 dic 2023 | 9,5200 | 9,9050 | 9,0500 | 9,2100 | 9,2100 | 163.400 |
| 14 dic 2023 | 10,7900 | 11,1690 | 9,4800 | 9,8800 | 9,8800 | 338.500 |
| *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.