Italia markets close in 6 hours 50 minutes
FTSE MIB
33.746,25 +39,04 (+0,12%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,04 +0,21 (+0,26%) Bitcoin EUR
57.449,04 +717,00 (+1,26%)
Windtree Therapeutics, Inc. (WINT)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 3,2400 | 3,4500 | 3,2400 | 3,2800 | 3,2800 | 9.000 |
| 24 giu 2024 | 3,1300 | 3,3900 | 3,1300 | 3,3900 | 3,3900 | 11.000 |
| 21 giu 2024 | 3,2900 | 3,2900 | 3,1200 | 3,1400 | 3,1400 | 19.400 |
| 20 giu 2024 | 3,4500 | 3,4500 | 3,1200 | 3,2200 | 3,2200 | 21.600 |
| 18 giu 2024 | 3,6500 | 3,6500 | 3,2200 | 3,3100 | 3,3100 | 11.900 |
| 17 giu 2024 | 3,1500 | 3,6000 | 3,1000 | 3,4000 | 3,4000 | 63.600 |
| 14 giu 2024 | 2,9800 | 3,6700 | 2,9800 | 3,1000 | 3,1000 | 78.400 |
| 13 giu 2024 | 2,9700 | 3,1200 | 2,9700 | 2,9900 | 2,9900 | 4.600 |
| 12 giu 2024 | 2,9200 | 3,1700 | 2,9200 | 3,0000 | 3,0000 | 22.000 |
| 11 giu 2024 | 3,0600 | 3,1900 | 2,8900 | 2,9100 | 2,9100 | 11.700 |
| 10 giu 2024 | 3,1600 | 3,2500 | 3,0600 | 3,1300 | 3,1300 | 8.000 |
| 07 giu 2024 | 3,2400 | 3,3400 | 3,0400 | 3,1700 | 3,1700 | 7.000 |
| 06 giu 2024 | 3,5100 | 3,5600 | 3,2600 | 3,2900 | 3,2900 | 6.100 |
| 05 giu 2024 | 3,4500 | 3,4500 | 3,2200 | 3,2900 | 3,2900 | 7.000 |
| 04 giu 2024 | 3,5600 | 3,5600 | 3,3400 | 3,3500 | 3,3500 | 5.100 |
| 03 giu 2024 | 3,6500 | 3,6500 | 3,3900 | 3,5000 | 3,5000 | 4.900 |
| 31 mag 2024 | 3,9800 | 3,9900 | 3,5200 | 3,5700 | 3,5700 | 7.600 |
| 30 mag 2024 | 3,6400 | 3,7100 | 3,6300 | 3,6400 | 3,6400 | 5.000 |
| 29 mag 2024 | 3,7300 | 3,7300 | 3,5300 | 3,6400 | 3,6400 | 10.300 |
| 28 mag 2024 | 3,9300 | 3,9300 | 3,7500 | 3,7900 | 3,7900 | 13.900 |
| 24 mag 2024 | 3,7000 | 3,9900 | 3,7000 | 3,9000 | 3,9000 | 28.000 |
| 23 mag 2024 | 4,3000 | 4,3000 | 3,6000 | 3,6200 | 3,6200 | 34.600 |
| 22 mag 2024 | 4,2000 | 4,4300 | 4,0300 | 4,1100 | 4,1100 | 19.200 |
| 21 mag 2024 | 4,4100 | 4,4800 | 4,2400 | 4,2500 | 4,2500 | 7.400 |
| 20 mag 2024 | 4,4900 | 4,6900 | 4,2700 | 4,3700 | 4,3700 | 24.700 |
| 17 mag 2024 | 4,2300 | 4,4900 | 4,2300 | 4,4900 | 4,4900 | 8.000 |
| 16 mag 2024 | 4,5000 | 4,5600 | 4,3000 | 4,3000 | 4,3000 | 11.300 |
| 15 mag 2024 | 4,1000 | 4,7000 | 4,1000 | 4,6000 | 4,6000 | 55.500 |
| 14 mag 2024 | 3,8500 | 4,3400 | 3,8000 | 4,0600 | 4,0600 | 34.100 |
| 13 mag 2024 | 4,1100 | 4,1100 | 3,7200 | 3,9300 | 3,9300 | 11.400 |
| 10 mag 2024 | 4,3100 | 4,4100 | 4,0100 | 4,1000 | 4,1000 | 16.800 |
| 09 mag 2024 | 4,4900 | 4,7100 | 4,2500 | 4,3400 | 4,3400 | 55.900 |
| 08 mag 2024 | 4,5400 | 4,8800 | 4,4200 | 4,7700 | 4,7700 | 37.800 |
| 07 mag 2024 | 4,9500 | 6,1100 | 4,3800 | 4,4000 | 4,4000 | 177.700 |
| 06 mag 2024 | 4,8800 | 5,2400 | 4,6600 | 4,8800 | 4,8800 | 29.400 |
| 03 mag 2024 | 4,3200 | 5,5400 | 4,3200 | 4,9400 | 4,9400 | 125.200 |
| 02 mag 2024 | 4,3700 | 4,6500 | 4,1800 | 4,3300 | 4,3300 | 60.400 |
| 01 mag 2024 | 4,8000 | 4,8500 | 4,3600 | 4,4900 | 4,4900 | 60.400 |
| 30 apr 2024 | 5,3800 | 5,3800 | 5,0200 | 5,0700 | 5,0700 | 25.900 |
| 29 apr 2024 | 5,2000 | 5,7200 | 5,2000 | 5,3000 | 5,3000 | 43.700 |
| 26 apr 2024 | 5,0400 | 5,5100 | 5,0400 | 5,2300 | 5,2300 | 28.500 |
| 25 apr 2024 | 5,0500 | 5,2400 | 5,0500 | 5,0700 | 5,0700 | 12.500 |
| 24 apr 2024 | 5,1500 | 5,3100 | 4,8300 | 5,1600 | 5,1600 | 51.300 |
| 23 apr 2024 | 5,3800 | 5,9000 | 5,0000 | 5,6800 | 5,6800 | 82.000 |
| 22 apr 2024 | 4,9100 | 5,9500 | 4,9100 | 5,4500 | 5,4500 | 197.900 |
| 22 apr 2024 | 1:18 Frazionamento azionario | |||||
| 19 apr 2024 | 6,3000 | 6,4800 | 5,9400 | 6,1200 | 6,1200 | 27.439 |
| 18 apr 2024 | 7,2000 | 7,3800 | 4,8600 | 6,1200 | 6,1200 | 100.056 |
| 17 apr 2024 | 7,5600 | 7,5600 | 6,6600 | 7,2000 | 7,2000 | 6.006 |
| 16 apr 2024 | 7,7400 | 7,7400 | 7,3800 | 7,5600 | 7,5600 | 6.100 |
| 15 apr 2024 | 7,5600 | 7,9200 | 7,2000 | 7,5600 | 7,5600 | 5.756 |
| 12 apr 2024 | 7,0200 | 8,6400 | 6,4800 | 7,9200 | 7,9200 | 44.583 |
| 11 apr 2024 | 6,4800 | 7,0200 | 6,4800 | 6,8400 | 6,8400 | 3.894 |
| 10 apr 2024 | 6,6600 | 7,0200 | 6,3000 | 6,8400 | 6,8400 | 2.261 |
| 09 apr 2024 | 7,2000 | 7,3800 | 6,4800 | 6,6600 | 6,6600 | 19.411 |
| 08 apr 2024 | 7,7400 | 7,7400 | 7,2000 | 7,3800 | 7,3800 | 30.861 |
| 05 apr 2024 | 6,8400 | 7,7400 | 6,8400 | 7,5600 | 7,5600 | 9.439 |
| 04 apr 2024 | 6,8400 | 7,0200 | 6,4800 | 6,8400 | 6,8400 | 3.156 |
| 03 apr 2024 | 6,3000 | 7,0200 | 6,1200 | 6,8400 | 6,8400 | 8.050 |
| 02 apr 2024 | 6,6600 | 6,6600 | 6,3000 | 6,6600 | 6,6600 | 2.617 |
| 01 apr 2024 | 6,1200 | 6,6600 | 6,1200 | 6,6600 | 6,6600 | 1.428 |
| 28 mar 2024 | 6,4800 | 6,6600 | 6,3000 | 6,3000 | 6,3000 | 1.617 |
| 27 mar 2024 | 6,4800 | 6,6600 | 6,1200 | 6,6600 | 6,6600 | 2.500 |
| 26 mar 2024 | 6,4800 | 6,4800 | 6,3000 | 6,3000 | 6,3000 | 2.128 |
| 25 mar 2024 | 6,4800 | 6,4800 | 6,3000 | 6,4800 | 6,4800 | 544 |
| 22 mar 2024 | 6,4800 | 6,4800 | 6,4800 | 6,4800 | 6,4800 | 1.089 |
| 21 mar 2024 | 6,3000 | 6,6600 | 6,3000 | 6,4800 | 6,4800 | 3.339 |
| 20 mar 2024 | 6,4800 | 6,6600 | 6,3000 | 6,3000 | 6,3000 | 1.483 |
| 19 mar 2024 | 6,3000 | 6,6600 | 6,1200 | 6,3000 | 6,3000 | 5.528 |
| 18 mar 2024 | 6,1200 | 6,6600 | 6,1200 | 6,1200 | 6,1200 | 2.883 |
| 15 mar 2024 | 6,3000 | 6,4800 | 6,1200 | 6,1200 | 6,1200 | 4.161 |
| 14 mar 2024 | 6,8400 | 7,2000 | 6,3000 | 6,3000 | 6,3000 | 3.933 |
| 13 mar 2024 | 7,2000 | 7,2000 | 6,6600 | 6,6600 | 6,6600 | 2.156 |
| 12 mar 2024 | 7,2000 | 7,3800 | 6,8400 | 7,0200 | 7,0200 | 4.489 |
| 11 mar 2024 | 7,2000 | 7,2000 | 7,0200 | 7,2000 | 7,2000 | 3.206 |
| 08 mar 2024 | 7,0200 | 7,2000 | 6,8400 | 7,0200 | 7,0200 | 2.011 |
| 07 mar 2024 | 7,2000 | 7,2000 | 6,8400 | 6,8400 | 6,8400 | 3.772 |
| 06 mar 2024 | 6,8400 | 7,3800 | 6,6600 | 7,2000 | 7,2000 | 4.367 |
| 05 mar 2024 | 7,3800 | 7,3800 | 7,0200 | 7,0200 | 7,0200 | 2.222 |
| 04 mar 2024 | 7,3800 | 7,3800 | 6,8400 | 7,2000 | 7,2000 | 3.800 |
| 01 mar 2024 | 6,4800 | 7,0200 | 6,3000 | 7,0200 | 7,0200 | 11.611 |
| 29 feb 2024 | 6,6600 | 6,6600 | 6,3000 | 6,4800 | 6,4800 | 4.872 |
| 28 feb 2024 | 6,8400 | 6,8400 | 6,3000 | 6,4800 | 6,4800 | 5.956 |
| 27 feb 2024 | 5,5800 | 6,6600 | 5,5800 | 6,4800 | 6,4800 | 7.328 |
| 26 feb 2024 | 5,5800 | 5,9400 | 5,5800 | 5,9400 | 5,9400 | 2.644 |
| 23 feb 2024 | 5,7600 | 5,7600 | 5,4000 | 5,7600 | 5,7600 | 3.894 |
| 22 feb 2024 | 5,9400 | 6,1200 | 5,0400 | 5,7600 | 5,7600 | 15.322 |
| 21 feb 2024 | 5,9400 | 6,1200 | 5,7600 | 6,1200 | 6,1200 | 5.167 |
| 20 feb 2024 | 6,6600 | 6,6600 | 5,7600 | 5,9400 | 5,9400 | 12.483 |
| 16 feb 2024 | 6,3000 | 6,4800 | 6,3000 | 6,4800 | 6,4800 | 3.494 |
| 15 feb 2024 | 6,4800 | 6,6600 | 6,4800 | 6,4800 | 6,4800 | 9.083 |
| 14 feb 2024 | 6,6600 | 6,8400 | 6,3000 | 6,6600 | 6,6600 | 4.978 |
| 13 feb 2024 | 6,8400 | 6,8400 | 6,3000 | 6,4800 | 6,4800 | 5.089 |
| 12 feb 2024 | 6,4800 | 7,2000 | 6,3000 | 6,8400 | 6,8400 | 13.144 |
| 09 feb 2024 | 6,6600 | 6,8400 | 6,3000 | 6,4800 | 6,4800 | 11.567 |
| 08 feb 2024 | 6,3000 | 7,2000 | 6,3000 | 6,4800 | 6,4800 | 13.617 |
| 07 feb 2024 | 6,8400 | 6,8400 | 6,1200 | 6,4800 | 6,4800 | 14.117 |
| 06 feb 2024 | 6,6600 | 7,0200 | 6,3000 | 6,4800 | 6,4800 | 14.583 |
| 05 feb 2024 | 7,0200 | 7,2000 | 6,6600 | 6,6600 | 6,6600 | 12.750 |
| 02 feb 2024 | 7,3800 | 7,5600 | 6,8400 | 7,2000 | 7,2000 | 18.150 |
| *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.