Italia markets open in 6 hours 1 minute
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.770,85 -152,18 (-0,39%) EUR/USD
1,0917 +0,0011 (+0,10%) Bitcoin EUR
63.253,76 +1.185,88 (+1,91%) CMC Crypto 200
1.444,46 -23,47 (-1,60%)
WuXi Biologics (Cayman) Inc. (WXXWY)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 2,8000 | 2,8700 | 2,8000 | 2,8000 | 2,8000 | 84.042 |
| 31 mag 2024 | 2,8300 | 2,8400 | 2,7900 | 2,8400 | 2,8400 | 132.500 |
| 30 mag 2024 | 2,8300 | 2,8700 | 2,8300 | 2,8460 | 2,8460 | 88.800 |
| 29 mag 2024 | 2,9000 | 2,9000 | 2,8500 | 2,8800 | 2,8800 | 113.800 |
| 28 mag 2024 | 3,0600 | 3,0600 | 2,9250 | 2,9460 | 2,9460 | 257.400 |
| 24 mag 2024 | 3,1800 | 3,2100 | 3,1300 | 3,1600 | 3,1600 | 42.100 |
| 23 mag 2024 | 3,3000 | 3,3000 | 3,1600 | 3,1880 | 3,1880 | 110.200 |
| 22 mag 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3120 | 3,3120 | 90.400 |
| 21 mag 2024 | 3,4300 | 3,4300 | 3,3200 | 3,3350 | 3,3350 | 79.200 |
| 20 mag 2024 | 3,6000 | 3,6000 | 3,5000 | 3,5000 | 3,5000 | 45.200 |
| 17 mag 2024 | 3,5900 | 3,6200 | 3,5500 | 3,6000 | 3,6000 | 160.400 |
| 16 mag 2024 | 3,6830 | 3,7300 | 3,6610 | 3,7300 | 3,7300 | 137.300 |
| 15 mag 2024 | 3,6800 | 3,7000 | 3,6500 | 3,7000 | 3,7000 | 55.600 |
| 14 mag 2024 | 3,6500 | 3,6700 | 3,6100 | 3,6700 | 3,6700 | 36.700 |
| 13 mag 2024 | 3,6900 | 3,7500 | 3,5400 | 3,5800 | 3,5800 | 317.700 |
| 10 mag 2024 | 3,7300 | 3,9800 | 3,7300 | 3,9600 | 3,9600 | 355.200 |
| 09 mag 2024 | 3,6800 | 3,7200 | 3,6600 | 3,6800 | 3,6800 | 98.800 |
| 08 mag 2024 | 3,5100 | 3,5800 | 3,5100 | 3,5400 | 3,5400 | 452.500 |
| 07 mag 2024 | 3,6500 | 3,6500 | 3,6000 | 3,6200 | 3,6200 | 889.200 |
| 06 mag 2024 | 3,7500 | 3,7500 | 3,6900 | 3,7200 | 3,7200 | 2.371.100 |
| 03 mag 2024 | 3,5400 | 3,5500 | 3,4600 | 3,5400 | 3,5400 | 53.700 |
| 02 mag 2024 | 3,8000 | 3,8000 | 3,5900 | 3,7200 | 3,7200 | 137.400 |
| 01 mag 2024 | 3,4300 | 3,4700 | 3,4000 | 3,4300 | 3,4300 | 49.500 |
| 30 apr 2024 | 3,5000 | 3,5000 | 3,3700 | 3,4000 | 3,4000 | 143.400 |
| 29 apr 2024 | 3,4000 | 3,5260 | 3,4000 | 3,5260 | 3,5260 | 99.900 |
| 26 apr 2024 | 3,3300 | 3,3880 | 3,3000 | 3,3600 | 3,3600 | 84.300 |
| 25 apr 2024 | 3,1200 | 3,2300 | 3,1200 | 3,2300 | 3,2300 | 62.300 |
| 24 apr 2024 | 3,2800 | 3,2800 | 3,2200 | 3,2500 | 3,2500 | 78.100 |
| 23 apr 2024 | 3,3300 | 3,3600 | 3,2000 | 3,2800 | 3,2800 | 194.500 |
| 22 apr 2024 | 3,1400 | 3,2700 | 3,1400 | 3,2400 | 3,2400 | 57.500 |
| 19 apr 2024 | 3,2900 | 3,2900 | 3,1700 | 3,1900 | 3,1900 | 145.600 |
| 18 apr 2024 | 3,3350 | 3,3600 | 3,3180 | 3,3300 | 3,3300 | 214.200 |
| 17 apr 2024 | 3,3800 | 3,3800 | 3,3100 | 3,3300 | 3,3300 | 185.900 |
| 16 apr 2024 | 3,3000 | 3,3000 | 3,2400 | 3,2730 | 3,2730 | 164.700 |
| 15 apr 2024 | 3,3900 | 3,4630 | 3,3600 | 3,3600 | 3,3600 | 334.500 |
| 12 apr 2024 | 3,5250 | 3,5350 | 3,4300 | 3,4500 | 3,4500 | 63.100 |
| 11 apr 2024 | 3,7000 | 3,7000 | 3,4500 | 3,5300 | 3,5300 | 79.900 |
| 10 apr 2024 | 3,6400 | 3,6400 | 3,5300 | 3,5600 | 3,5600 | 49.800 |
| 09 apr 2024 | 3,6530 | 3,6800 | 3,6200 | 3,6400 | 3,6400 | 75.500 |
| 08 apr 2024 | 3,4600 | 3,6000 | 3,4600 | 3,5850 | 3,5850 | 105.100 |
| 05 apr 2024 | 3,3900 | 3,3900 | 3,3500 | 3,3600 | 3,3600 | 119.300 |
| 04 apr 2024 | 3,4800 | 3,6100 | 3,4800 | 3,5800 | 3,5800 | 69.300 |
| 03 apr 2024 | 3,5950 | 3,6200 | 3,5400 | 3,5660 | 3,5660 | 95.900 |
| 02 apr 2024 | 3,6200 | 3,6600 | 3,5600 | 3,5600 | 3,5600 | 111.000 |
| 01 apr 2024 | 3,5000 | 3,7300 | 3,5000 | 3,5700 | 3,5700 | 121.700 |
| 28 mar 2024 | 3,5900 | 3,6500 | 3,5300 | 3,5900 | 3,5900 | 58.700 |
| 27 mar 2024 | 3,5100 | 3,5300 | 3,4600 | 3,4700 | 3,4700 | 188.300 |
| 26 mar 2024 | 3,5000 | 3,5200 | 3,3600 | 3,4300 | 3,4300 | 302.700 |
| 25 mar 2024 | 3,5100 | 3,5500 | 3,4200 | 3,4660 | 3,4660 | 179.200 |
| 22 mar 2024 | 3,3800 | 3,4000 | 3,2600 | 3,4000 | 3,4000 | 233.500 |
| 21 mar 2024 | 3,5350 | 3,5700 | 3,5200 | 3,5200 | 3,5200 | 91.800 |
| 20 mar 2024 | 3,5450 | 3,5800 | 3,4900 | 3,5430 | 3,5430 | 81.200 |
| 19 mar 2024 | 3,5100 | 3,5400 | 3,4400 | 3,5000 | 3,5000 | 65.000 |
| 18 mar 2024 | 3,7000 | 3,7000 | 3,5900 | 3,6000 | 3,6000 | 178.000 |
| 15 mar 2024 | 3,7600 | 3,7600 | 3,6100 | 3,6200 | 3,6200 | 184.800 |
| 14 mar 2024 | 4,0600 | 4,0700 | 3,9500 | 4,0000 | 4,0000 | 875.800 |
| 13 mar 2024 | 4,7200 | 4,8350 | 4,6600 | 4,7000 | 4,7000 | 146.200 |
| 12 mar 2024 | 4,6730 | 4,6800 | 4,6100 | 4,6300 | 4,6300 | 80.500 |
| 11 mar 2024 | 4,4950 | 4,5400 | 4,4700 | 4,4700 | 4,4700 | 77.000 |
| 08 mar 2024 | 4,4500 | 4,4600 | 4,4000 | 4,4350 | 4,4350 | 64.500 |
| 07 mar 2024 | 4,3700 | 4,4600 | 4,3600 | 4,3900 | 4,3900 | 310.200 |
| 06 mar 2024 | 5,5300 | 5,5400 | 4,4100 | 4,4600 | 4,4600 | 1.021.500 |
| 05 mar 2024 | 5,0430 | 5,1000 | 5,0300 | 5,0800 | 5,0800 | 56.100 |
| 04 mar 2024 | 5,2800 | 5,3100 | 5,2300 | 5,2700 | 5,2700 | 95.700 |
| 01 mar 2024 | 4,7300 | 4,7800 | 4,7100 | 4,7800 | 4,7800 | 78.400 |
| 29 feb 2024 | 4,7900 | 4,8000 | 4,6600 | 4,6600 | 4,6600 | 229.500 |
| 28 feb 2024 | 4,6350 | 4,6430 | 4,5700 | 4,5800 | 4,5800 | 156.100 |
| 27 feb 2024 | 4,9500 | 4,9500 | 4,7600 | 4,7700 | 4,7700 | 122.900 |
| 26 feb 2024 | 4,7500 | 4,7800 | 4,7000 | 4,7700 | 4,7700 | 241.500 |
| 23 feb 2024 | 4,5950 | 4,6800 | 4,5750 | 4,6500 | 4,6500 | 165.300 |
| 22 feb 2024 | 4,6300 | 4,6450 | 4,6000 | 4,6300 | 4,6300 | 495.900 |
| 21 feb 2024 | 4,6100 | 4,6100 | 4,5500 | 4,5700 | 4,5700 | 152.900 |
| 20 feb 2024 | 4,2300 | 4,3900 | 4,2300 | 4,3500 | 4,3500 | 99.000 |
| 16 feb 2024 | 4,3900 | 4,3900 | 4,2600 | 4,3500 | 4,3500 | 80.900 |
| 15 feb 2024 | 3,8800 | 3,9400 | 3,8800 | 3,9300 | 3,9300 | 195.300 |
| 14 feb 2024 | 4,0900 | 4,1400 | 3,9400 | 3,9800 | 3,9800 | 325.500 |
| 13 feb 2024 | 4,3000 | 4,3500 | 4,2350 | 4,2900 | 4,2900 | 200.100 |
| 12 feb 2024 | 4,4700 | 4,6000 | 4,3000 | 4,3300 | 4,3300 | 128.000 |
| 09 feb 2024 | 4,3300 | 4,4300 | 4,3300 | 4,4300 | 4,4300 | 89.900 |
| 08 feb 2024 | 4,5400 | 4,5400 | 4,4200 | 4,4600 | 4,4600 | 263.100 |
| 07 feb 2024 | 4,8800 | 4,8800 | 4,7400 | 4,8400 | 4,8400 | 435.600 |
| 06 feb 2024 | 4,5200 | 4,7000 | 4,5200 | 4,6920 | 4,6920 | 454.200 |
| 05 feb 2024 | 4,3000 | 4,4700 | 4,3000 | 4,4500 | 4,4500 | 676.100 |
| 02 feb 2024 | 4,3600 | 4,3600 | 4,1300 | 4,2200 | 4,2200 | 3.546.000 |
| 01 feb 2024 | 5,3650 | 5,4000 | 5,3200 | 5,4000 | 5,4000 | 151.800 |
| 31 gen 2024 | 5,2600 | 5,3400 | 5,1800 | 5,2750 | 5,2750 | 263.900 |
| 30 gen 2024 | 5,6500 | 5,6800 | 5,5500 | 5,6400 | 5,6400 | 112.300 |
| 29 gen 2024 | 5,9600 | 6,0450 | 5,7700 | 5,8400 | 5,8400 | 2.417.000 |
| 26 gen 2024 | 6,3900 | 6,5600 | 6,3000 | 6,5200 | 6,5200 | 559.100 |
| 25 gen 2024 | 7,3800 | 7,8700 | 7,3800 | 7,7800 | 7,7800 | 125.700 |
| 24 gen 2024 | 7,6400 | 7,6400 | 7,5200 | 7,5900 | 7,5900 | 43.300 |
| 23 gen 2024 | 7,3900 | 7,4900 | 7,3000 | 7,4100 | 7,4100 | 133.700 |
| 22 gen 2024 | 6,9200 | 7,0100 | 6,8800 | 7,0000 | 7,0000 | 714.600 |
| 19 gen 2024 | 7,2100 | 7,3100 | 7,0700 | 7,2480 | 7,2480 | 137.200 |
| 18 gen 2024 | 7,4000 | 7,4500 | 7,3600 | 7,3800 | 7,3800 | 213.800 |
| 17 gen 2024 | 7,3100 | 7,3800 | 7,2500 | 7,3500 | 7,3500 | 102.800 |
| 16 gen 2024 | 7,7100 | 7,7770 | 7,6500 | 7,6750 | 7,6750 | 154.300 |
| 12 gen 2024 | 7,5500 | 7,6200 | 7,4700 | 7,4950 | 7,4950 | 45.900 |
| 11 gen 2024 | 7,7200 | 7,8000 | 7,6500 | 7,7600 | 7,7600 | 381.600 |
| 10 gen 2024 | 7,4200 | 7,5400 | 7,3000 | 7,4200 | 7,4200 | 186.400 |
| *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.