Questo per RIGL
Feb 23, 2015 3.66 3.91 3.20 3.23 15,681,200 3.23
Feb 20, 2015 2.68 2.68 2.49 2.55 332,700 2.55
Feb 19, 2015 2.71 2.75 2.65 2.67 576,700 2.67
Feb 18, 2015 2.58 2.74 2.52 2.74 588,900 2.74
Feb 17, 2015 2.48 2.60 2.43 2.58 309,900 2.58
Feb 13, 2015 2.44 2.48 2.35 2.47 190,500 2.47
Feb 12, 2015 2.39 2.44 2.33 2.42 104,300 2.42
Feb 11, 2015 2.40 2.47 2.30 2.37 868,700 2.37
Feb 10, 2015 2.32 2.49 2.28 2.40 824,200 2.40
Feb 9, 2015 2.33 2.39 2.28 2.29 239,500 2.29
Feb 6, 2015 2.25 2.38 2.23 2.31 420,300 2.31
Feb 5, 2015 2.05 2.24 2.05 2.23 306,500 2.23
Feb 4, 2015 2.08 2.12 2.03 2.06 242,600 2.06
Feb 3, 2015 2.07 2.15 2.06 2.10 261,400 2.10
Feb 2, 2015 2.08 2.13 2.04 2.08 271,200 2.08
Jan 30, 2015 2.12 2.21 2.07 2.07 425,100 2.07
Jan 29, 2015 2.09 2.16 2.04 2.15 261,100 2.15
Jan 28, 2015 2.18 2.20 2.07 2.07 274,700 2.07
Jan 27, 2015 2.17 2.25 2.14 2.15 186,300 2.15
Jan 26, 2015 2.12 2.22 2.10 2.21 193,100 2.21
Jan 23, 2015 2.11 2.15 2.06 2.14 111,900 2.14
Jan 22, 2015 2.10 2.15 2.06 2.10 274,900 2.10
Jan 21, 2015 2.18 2.20 2.10 2.11 273,900 2.11
Jan 20, 2015 2.22 2.27 2.10 2.18 272,400 2.18
Jan 16, 2015 2.03 2.18 2.02 2.17 330,800 2.17
Jan 15, 2015 2.19 2.19 2.05 2.06 334,600 2.06
Jan 14, 2015 2.09 2.21 2.08 2.19 179,200 2.19
Jan 13, 2015 2.18 2.24 2.09 2.13 280,900 2.13
Jan 12, 2015 2.18 2.20 2.09 2.15 228,900 2.15
Jan 9, 2015 2.29 2.31 2.17 2.19 361,700 2.19
Jan 8, 2015 2.25 2.31 2.17 2.30 297,500 2.30
Jan 7, 2015 2.15 2.26 2.13 2.22 232,100 2.22
Jan 6, 2015 2.27 2.33 2.13 2.14 399,100 2.14
Jan 5, 2015 2.36 2.45 2.26 2.27 501,300 2.27
Jan 2, 2015 2.25 2.44 2.23 2.39 583,500 2.39
Dec 31, 2014 2.28 2.35 2.23 2.27 496,000 2.27
Dec 30, 2014 2.26 2.31 2.24 2.26 22,700 2.26
Dec 29, 2014 2.31 2.35 2.19 2.32 471,200 2.32
Dec 26, 2014 2.22 2.35 2.18 2.29 328,300 2.29
Dec 24, 2014 2.20 2.27 2.19 2.22 378,200 2.22
Dec 23, 2014 2.40 2.43 2.19 2.20 522,100 2.20
Dec 22, 2014 2.47 2.48 2.33 2.37 1,003,200 2.37
Dec 19, 2014 2.33 2.57 2.30 2.44 3,457,900 2.44
Dec 18, 2014 2.22 2.45 2.17 2.35 828,400 2.35
Dec 17, 2014 2.11 2.22 2.07 2.18 1,047,400 2.18
Dec 16, 2014 2.10 2.18 2.05 2.12 694,800 2.12
Dec 15, 2014 2.24 2.33 2.06 2.11 955,400 2.11
Dec 12, 2014 2.28 2.36 2.19 2.25 350,300 2.25
Dec 11, 2014 2.42 2.48 2.32 2.33 291,900 2.33
Dec 10, 2014 2.39 2.48 2.32 2.39 420,000 2.39
Dec 9, 2014 2.18 2.40 2.17 2.38 298,900 2.38
Dec 8, 2014 2.24 2.29 2.18 2.22 477,100 2.22
Dec 5, 2014 2.24 2.32 2.21 2.25 254,200 2.25
Dec 4, 2014 2.25 2.26 2.15 2.25 373,600 2.25
Dec 3, 2014 2.35 2.38 2.19 2.26 382,700 2.26
Dec 2, 2014 2.23 2.35 2.13 2.34 466,700 2.34
Dec 1, 2014 2.15 2.27 2.06 2.22 445,500 2.22
Nov 28, 2014 2.25 2.29 2.11 2.14 267,600 2.14
Nov 26, 2014 2.04 2.30 2.03 2.28 704,900 2.28
Nov 25, 2014 2.04 2.12 2.00 2.02 1,280,400 2.02
Nov 24, 2014 2.12 2.17 2.01 2.06 405,800 2.06
Nov 21, 2014 2.08 2.10 1.98 2.07 353,300 2.07
Nov 20, 2014 1.95 2.05 1.91 2.04 298,500 2.04
Nov 19, 2014 1.95 2.00 1.88 1.97 491,000 1.97
Nov 18, 2014 1.92 1.98 1.87 1.97 614,400 1.97
Nov 17, 2014 1.86 1.97 1.85 1.92 435,900 1.92
* Close price adjusted for dividends and splits.
First | Previous | Next | Last
Download to Spreadsheet
Currency in USD.
Questo per EXEL:
Prices
Date
Open
High
Low
Close
Volume
Adj Close*
Feb 23, 2015 2.71 2.78 2.67 2.75 4,718,400 2.75
Feb 20, 2015 2.90 2.91 2.73 2.74 6,164,700 2.74
Feb 19, 2015 2.95 2.99 2.75 2.82 8,665,900 2.82
Feb 18, 2015 2.76 2.78 2.50 2.73 6,906,600 2.73
Feb 17, 2015 2.50 2.71 2.47 2.67 7,651,300 2.67
Feb 13, 2015 2.26 2.52 2.25 2.48 7,175,200 2.48
Feb 12, 2015 2.18 2.33 2.16 2.28 4,812,600 2.28
Feb 11, 2015 2.24 2.42 2.10 2.16 8,467,900 2.16
Feb 10, 2015 1.92 2.21 1.89 2.19 8,194,500 2.19
Feb 9, 2015 1.91 1.99 1.86 1.89 2,304,900 1.89
Feb 6, 2015 1.90 2.01 1.88 1.91 3,213,800 1.91
Feb 5, 2015 1.87 1.96 1.86 1.90 2,300,300 1.90
Feb 4, 2015 1.91 1.91 1.80 1.85 2,420,900 1.85
Feb 3, 2015 1.85 1.93 1.81 1.91 3,895,400 1.91
Feb 2, 2015 1.95 1.95 1.80 1.83 2,859,600 1.83
Jan 30, 2015 1.95 1.97 1.81 1.87 3,166,000 1.87
Jan 29, 2015 2.05 2.11 1.87 1.97 6,123,600 1.97
Jan 28, 2015 1.79 2.08 1.79 2.04 13,429,200 2.04
Jan 27, 2015 1.73 1.79 1.71 1.78 1,093,000 1.78
Jan 26, 2015 1.63 1.73 1.61 1.72 1,723,500 1.72
Jan 23, 2015 1.60 1.65 1.60 1.63 1,764,700 1.63
Jan 22, 2015 1.64 1.66 1.60 1.62 1,647,900 1.62
Jan 21, 2015 1.72 1.74 1.62 1.64 1,509,700 1.64
Jan 20, 2015 1.65 1.73 1.61 1.73 1,852,900 1.73
Jan 16, 2015 1.63 1.72 1.61 1.66 1,527,900 1.66
Jan 15, 2015 1.65 1.77 1.62 1.65 1,395,800 1.65
Jan 14, 2015 1.63 1.76 1.63 1.67 986,900 1.67
Jan 13, 2015 1.67 1.73 1.61 1.65 1,498,000 1.65
Jan 12, 2015 1.79 1.80 1.63 1.65 2,126,100 1.65
Jan 9, 2015 1.82 1.82 1.70 1.76 2,085,800 1.76
Jan 8, 2015 1.67 1.98 1.67 1.79 9,780,200 1.79
Jan 7, 2015 1.60 1.63 1.60 1.63 1,384,100 1.63
Jan 6, 2015 1.64 1.64 1.56 1.58 1,663,600 1.58
Jan 5, 2015 1.67 1.70 1.54 1.63 2,290,500 1.63
Jan 2, 2015 1.47 1.70 1.46 1.65 5,256,500 1.65
Dec 31, 2014 1.33 1.48 1.32 1.44 2,923,100 1.44
Dec 30, 2014 1.34 1.38 1.34 1.36 237,500 1.36
Dec 29, 2014 1.30 1.36 1.30 1.35 2,776,200 1.35
Dec 26, 2014 1.27 1.34 1.26 1.33 1,663,900 1.33
Dec 24, 2014 1.30 1.31 1.27 1.29 803,700 1.29
Dec 23, 2014 1.30 1.33 1.26 1.30 2,501,100 1.30
Dec 22, 2014 1.32 1.33 1.28 1.30 2,821,000 1.30
Dec 19, 2014 1.39 1.42 1.32 1.33 8,633,500 1.33
Dec 18, 2014 1.38 1.41 1.30 1.35 4,006,000 1.35
Dec 17, 2014 1.31 1.37 1.29 1.36 4,168,100 1.36
Dec 16, 2014 1.35 1.40 1.31 1.31 1,960,600 1.31
Dec 15, 2014 1.44 1.44 1.35 1.36 2,162,000 1.36
Dec 12, 2014 1.37 1.41 1.36 1.40 870,500 1.40
Dec 11, 2014 1.37 1.41 1.34 1.40 1,432,500 1.40
Dec 10, 2014 1.41 1.42 1.34 1.35 1,666,000 1.35
Dec 9, 2014 1.28 1.43 1.28 1.39 2,174,500 1.39
Dec 8, 2014 1.40 1.40 1.28 1.32 3,851,100 1.32
Dec 5, 2014 1.45 1.47 1.40 1.41 1,895,300 1.41
Dec 4, 2014 1.43 1.50 1.43 1.46 912,900 1.46
Dec 3, 2014 1.43 1.51 1.43 1.50 1,877,800 1.50
Dec 2, 2014 1.46 1.52 1.43 1.45 4,724,600 1.45
Dec 1, 2014 1.65 1.65 1.39 1.49 8,207,700 1.49
Nov 28, 2014 1.75 1.76 1.66 1.66 929,200 1.66
Nov 26, 2014 1.72 1.76 1.68 1.76 1,090,700 1.76
Nov 25, 2014 1.72 1.74 1.68 1.72 1,218,300 1.72
Nov 24, 2014 1.75 1.77 1.70 1.73 1,335,300 1.73
Nov 21, 2014 1.78 1.78 1.69 1.76 1,504,600 1.76
Nov 20, 2014 1.69 1.77 1.65 1.74 1,310,600 1.74
Nov 19, 2014 1.69 1.73 1.63 1.70 1,592,800 1.70
Nov 18, 2014 1.78 1.80 1.72 1.74 1,320,100 1.74
Nov 17, 2014 1.75 1.78 1.71 1.76 978,800 1.76
* Close price adjusted for dividends and splits.
First | Previous | Next | Last
Download to Spreadsheet
Currency in USD.
QUESTI ALCUNI FIGLI DI MARIA