Italia markets open in 4 hours 55 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.155,19 -118,86 (-0,31%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
53.411,93 -2.483,05 (-4,44%) CMC Crypto 200
1.256,88 -82,19 (-6,14%)
Acacia Research Corporation (ACTG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 4,8600 | 4,9700 | 4,8600 | 4,9300 | 4,9300 | 128.600 |
| 30 apr 2024 | 4,9000 | 4,9000 | 4,8400 | 4,8700 | 4,8700 | 132.400 |
| 29 apr 2024 | 4,8800 | 4,9300 | 4,8800 | 4,8900 | 4,8900 | 187.400 |
| 26 apr 2024 | 4,9000 | 4,9200 | 4,8600 | 4,8700 | 4,8700 | 124.800 |
| 25 apr 2024 | 4,9300 | 4,9500 | 4,8800 | 4,8900 | 4,8900 | 108.000 |
| 24 apr 2024 | 4,9400 | 5,0300 | 4,9100 | 4,9800 | 4,9800 | 137.300 |
| 23 apr 2024 | 4,9500 | 5,0600 | 4,9500 | 4,9700 | 4,9700 | 110.400 |
| 22 apr 2024 | 4,9000 | 4,9900 | 4,8800 | 4,9600 | 4,9600 | 141.400 |
| 19 apr 2024 | 4,8200 | 4,9200 | 4,8200 | 4,8800 | 4,8800 | 121.100 |
| 18 apr 2024 | 4,8300 | 4,9600 | 4,8000 | 4,8400 | 4,8400 | 189.300 |
| 17 apr 2024 | 4,9700 | 4,9700 | 4,8100 | 4,8200 | 4,8200 | 141.400 |
| 16 apr 2024 | 4,9000 | 4,9700 | 4,8600 | 4,9300 | 4,9300 | 226.800 |
| 15 apr 2024 | 5,0000 | 5,0400 | 4,9200 | 4,9500 | 4,9500 | 253.000 |
| 12 apr 2024 | 5,1500 | 5,1500 | 4,9800 | 5,0200 | 5,0200 | 126.700 |
| 11 apr 2024 | 5,0000 | 5,1600 | 4,9300 | 5,1600 | 5,1600 | 173.300 |
| 10 apr 2024 | 5,1100 | 5,1500 | 4,9800 | 5,0000 | 5,0000 | 422.600 |
| 09 apr 2024 | 5,1600 | 5,2000 | 5,1100 | 5,2000 | 5,2000 | 198.800 |
| 08 apr 2024 | 5,2400 | 5,2800 | 5,1100 | 5,1600 | 5,1600 | 202.900 |
| 05 apr 2024 | 5,3500 | 5,3600 | 5,1600 | 5,2200 | 5,2200 | 267.400 |
| 04 apr 2024 | 5,4000 | 5,4700 | 5,3300 | 5,3700 | 5,3700 | 297.900 |
| 03 apr 2024 | 5,2600 | 5,3800 | 5,2500 | 5,3600 | 5,3600 | 355.100 |
| 02 apr 2024 | 5,2700 | 5,3200 | 5,2000 | 5,2900 | 5,2900 | 206.000 |
| 01 apr 2024 | 5,3000 | 5,3500 | 5,2600 | 5,3100 | 5,3100 | 211.600 |
| 28 mar 2024 | 5,2600 | 5,4400 | 5,2600 | 5,3300 | 5,3300 | 306.100 |
| 27 mar 2024 | 5,2300 | 5,3000 | 5,2300 | 5,2800 | 5,2800 | 317.300 |
| 26 mar 2024 | 5,2800 | 5,2900 | 5,1700 | 5,2300 | 5,2300 | 222.700 |
| 25 mar 2024 | 5,2700 | 5,3400 | 5,2100 | 5,2400 | 5,2400 | 363.800 |
| 22 mar 2024 | 5,2100 | 5,3400 | 5,1100 | 5,2100 | 5,2100 | 471.800 |
| 21 mar 2024 | 5,1700 | 5,2500 | 5,1400 | 5,1800 | 5,1800 | 470.300 |
| 20 mar 2024 | 5,0500 | 5,1900 | 5,0000 | 5,1700 | 5,1700 | 591.700 |
| 19 mar 2024 | 4,9400 | 5,1100 | 4,8900 | 5,0500 | 5,0500 | 781.200 |
| 18 mar 2024 | 4,7800 | 4,9900 | 4,7000 | 4,9100 | 4,9100 | 811.100 |
| 15 mar 2024 | 4,3000 | 4,6800 | 4,2700 | 4,6500 | 4,6500 | 1.197.000 |
| 14 mar 2024 | 4,0300 | 4,0400 | 3,9500 | 3,9800 | 3,9800 | 248.400 |
| 13 mar 2024 | 4,0200 | 4,0600 | 4,0000 | 4,0000 | 4,0000 | 94.100 |
| 12 mar 2024 | 4,0500 | 4,0600 | 4,0000 | 4,0200 | 4,0200 | 77.400 |
| 11 mar 2024 | 4,0100 | 4,0300 | 4,0000 | 4,0200 | 4,0200 | 67.400 |
| 08 mar 2024 | 4,0500 | 4,0700 | 3,9900 | 4,0200 | 4,0200 | 100.300 |
| 07 mar 2024 | 3,9400 | 4,0300 | 3,9400 | 4,0100 | 4,0100 | 83.700 |
| 06 mar 2024 | 3,9900 | 3,9900 | 3,9200 | 3,9200 | 3,9200 | 140.700 |
| 05 mar 2024 | 4,0600 | 4,0700 | 3,9400 | 3,9400 | 3,9400 | 170.400 |
| 04 mar 2024 | 4,0700 | 4,1100 | 4,0300 | 4,0600 | 4,0600 | 171.800 |
| 01 mar 2024 | 4,0500 | 4,0900 | 4,0300 | 4,0600 | 4,0600 | 93.100 |
| 29 feb 2024 | 4,0500 | 4,0500 | 3,9700 | 4,0400 | 4,0400 | 145.600 |
| 28 feb 2024 | 3,9800 | 4,0300 | 3,9700 | 3,9700 | 3,9700 | 121.300 |
| 27 feb 2024 | 3,9800 | 4,0200 | 3,9600 | 4,0000 | 4,0000 | 81.900 |
| 26 feb 2024 | 4,0300 | 4,0400 | 3,9500 | 3,9700 | 3,9700 | 122.500 |
| 23 feb 2024 | 4,0200 | 4,0500 | 3,9900 | 4,0000 | 4,0000 | 117.400 |
| 22 feb 2024 | 4,0000 | 4,0600 | 3,9700 | 4,0100 | 4,0100 | 153.300 |
| 21 feb 2024 | 4,0700 | 4,1800 | 4,0000 | 4,0200 | 4,0200 | 137.000 |
| 20 feb 2024 | 4,1500 | 4,2200 | 4,0400 | 4,0800 | 4,0800 | 184.400 |
| 16 feb 2024 | 4,3300 | 4,3400 | 4,1900 | 4,1900 | 4,1900 | 126.300 |
| 15 feb 2024 | 4,3800 | 4,4000 | 4,3000 | 4,3500 | 4,3500 | 192.100 |
| 14 feb 2024 | 4,2300 | 4,3300 | 4,2200 | 4,3200 | 4,3200 | 197.900 |
| 13 feb 2024 | 4,2700 | 4,3400 | 4,1600 | 4,1800 | 4,1800 | 219.500 |
| 12 feb 2024 | 4,3300 | 4,3600 | 4,2400 | 4,3200 | 4,3200 | 256.100 |
| 09 feb 2024 | 4,2900 | 4,3900 | 4,2300 | 4,3600 | 4,3600 | 277.400 |
| 08 feb 2024 | 4,2500 | 4,3000 | 4,1500 | 4,2600 | 4,2600 | 422.600 |
| 07 feb 2024 | 3,8800 | 3,9200 | 3,8200 | 3,8700 | 3,8700 | 232.700 |
| 06 feb 2024 | 3,8000 | 3,9100 | 3,7800 | 3,8800 | 3,8800 | 191.900 |
| 05 feb 2024 | 3,9700 | 4,0100 | 3,8000 | 3,8100 | 3,8100 | 322.200 |
| 02 feb 2024 | 3,9200 | 4,0600 | 3,9100 | 3,9700 | 3,9700 | 128.500 |
| 01 feb 2024 | 3,9400 | 4,0300 | 3,9100 | 3,9600 | 3,9600 | 117.700 |
| 31 gen 2024 | 4,0200 | 4,1000 | 3,9100 | 3,9100 | 3,9100 | 219.000 |
| 30 gen 2024 | 4,1500 | 4,1600 | 4,0200 | 4,0300 | 4,0300 | 78.600 |
| 29 gen 2024 | 4,0500 | 4,4900 | 4,0300 | 4,1400 | 4,1400 | 334.200 |
| 26 gen 2024 | 4,0900 | 4,1000 | 4,0100 | 4,0600 | 4,0600 | 69.100 |
| 25 gen 2024 | 4,0500 | 4,1200 | 4,0100 | 4,0600 | 4,0600 | 118.200 |
| 24 gen 2024 | 4,0400 | 4,0900 | 3,9700 | 4,0000 | 4,0000 | 109.000 |
| 23 gen 2024 | 3,9800 | 4,0100 | 3,9400 | 4,0000 | 4,0000 | 135.300 |
| 22 gen 2024 | 3,8800 | 3,9400 | 3,8500 | 3,9400 | 3,9400 | 174.700 |
| 19 gen 2024 | 3,7500 | 3,8300 | 3,6800 | 3,7900 | 3,7900 | 202.400 |
| 18 gen 2024 | 3,7400 | 3,7500 | 3,7000 | 3,7500 | 3,7500 | 86.700 |
| 17 gen 2024 | 3,7000 | 3,7700 | 3,6900 | 3,7300 | 3,7300 | 81.600 |
| 16 gen 2024 | 3,6600 | 3,8300 | 3,6600 | 3,7300 | 3,7300 | 132.900 |
| 12 gen 2024 | 3,8100 | 3,8300 | 3,7100 | 3,7500 | 3,7500 | 121.600 |
| 11 gen 2024 | 3,7900 | 3,8700 | 3,7300 | 3,7600 | 3,7600 | 110.500 |
| 10 gen 2024 | 3,8900 | 3,8900 | 3,7600 | 3,7800 | 3,7800 | 106.500 |
| 09 gen 2024 | 3,8600 | 3,9200 | 3,8300 | 3,8900 | 3,8900 | 137.400 |
| 08 gen 2024 | 3,8600 | 3,9000 | 3,8200 | 3,8900 | 3,8900 | 88.700 |
| 05 gen 2024 | 3,8100 | 3,8800 | 3,6500 | 3,8400 | 3,8400 | 132.600 |
| 04 gen 2024 | 3,9100 | 3,9100 | 3,8200 | 3,8200 | 3,8200 | 89.400 |
| 03 gen 2024 | 3,9000 | 3,9700 | 3,8800 | 3,8900 | 3,8900 | 127.500 |
| 02 gen 2024 | 3,9200 | 3,9500 | 3,8700 | 3,9200 | 3,9200 | 146.600 |
| 29 dic 2023 | 3,9900 | 4,0100 | 3,9200 | 3,9200 | 3,9200 | 120.700 |
| 28 dic 2023 | 4,0000 | 4,0500 | 3,9500 | 3,9800 | 3,9800 | 177.000 |
| 27 dic 2023 | 3,9800 | 4,0100 | 3,9400 | 4,0000 | 4,0000 | 93.400 |
| 26 dic 2023 | 3,9800 | 4,0200 | 3,9100 | 3,9900 | 3,9900 | 188.100 |
| 22 dic 2023 | 3,9600 | 4,0000 | 3,8400 | 3,9700 | 3,9700 | 103.300 |
| 21 dic 2023 | 3,8200 | 3,9500 | 3,8100 | 3,9400 | 3,9400 | 180.700 |
| 20 dic 2023 | 3,9100 | 3,9600 | 3,8000 | 3,8100 | 3,8100 | 338.200 |
| 19 dic 2023 | 3,8600 | 3,9700 | 3,8300 | 3,9000 | 3,9000 | 613.900 |
| 18 dic 2023 | 3,9000 | 3,9000 | 3,8000 | 3,8400 | 3,8400 | 282.700 |
| 15 dic 2023 | 3,9100 | 3,9200 | 3,8700 | 3,9000 | 3,9000 | 397.900 |
| 14 dic 2023 | 3,8700 | 3,9300 | 3,8200 | 3,8900 | 3,8900 | 201.400 |
| 13 dic 2023 | 3,7400 | 3,8700 | 3,7400 | 3,8500 | 3,8500 | 208.100 |
| 12 dic 2023 | 3,7600 | 3,8000 | 3,7300 | 3,7500 | 3,7500 | 127.700 |
| 11 dic 2023 | 3,7400 | 3,8000 | 3,7100 | 3,7600 | 3,7600 | 142.700 |
| 08 dic 2023 | 3,7800 | 3,8000 | 3,7300 | 3,7800 | 3,7800 | 93.400 |
| 07 dic 2023 | 3,7600 | 3,7900 | 3,7200 | 3,7900 | 3,7900 | 162.600 |
| *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.