Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.537,36 +3.615,59 (+6,58%)
Amtech Systems, Inc. (ASYS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,7700 | 4,8800 | 4,7700 | 4,8600 | 4,8600 | 10.825 |
| 02 mag 2024 | 4,8800 | 4,8800 | 4,7000 | 4,7500 | 4,7500 | 29.100 |
| 01 mag 2024 | 4,7600 | 4,9400 | 4,7600 | 4,8800 | 4,8800 | 28.900 |
| 30 apr 2024 | 4,8500 | 4,8700 | 4,7300 | 4,8200 | 4,8200 | 42.300 |
| 29 apr 2024 | 4,8900 | 4,9800 | 4,8400 | 4,8700 | 4,8700 | 10.300 |
| 26 apr 2024 | 4,7800 | 4,9700 | 4,7800 | 4,9200 | 4,9200 | 29.200 |
| 25 apr 2024 | 4,8500 | 4,8900 | 4,7600 | 4,8300 | 4,8300 | 14.700 |
| 24 apr 2024 | 4,9000 | 4,9000 | 4,7300 | 4,8700 | 4,8700 | 15.600 |
| 23 apr 2024 | 4,6100 | 4,8500 | 4,6000 | 4,7600 | 4,7600 | 33.600 |
| 22 apr 2024 | 4,7800 | 4,7800 | 4,6000 | 4,6500 | 4,6500 | 40.400 |
| 19 apr 2024 | 4,8500 | 4,8800 | 4,7000 | 4,7500 | 4,7500 | 56.800 |
| 18 apr 2024 | 4,7500 | 4,8800 | 4,7500 | 4,8800 | 4,8800 | 14.600 |
| 17 apr 2024 | 4,8300 | 4,8800 | 4,7500 | 4,7500 | 4,7500 | 16.900 |
| 16 apr 2024 | 4,8200 | 4,9000 | 4,7500 | 4,8400 | 4,8400 | 35.200 |
| 15 apr 2024 | 4,7700 | 4,8900 | 4,7500 | 4,8000 | 4,8000 | 21.300 |
| 12 apr 2024 | 4,9700 | 5,0100 | 4,7500 | 4,7500 | 4,7500 | 36.000 |
| 11 apr 2024 | 4,9300 | 5,0300 | 4,9100 | 4,9600 | 4,9600 | 15.400 |
| 10 apr 2024 | 4,9400 | 4,9700 | 4,8100 | 4,9700 | 4,9700 | 23.800 |
| 09 apr 2024 | 4,9900 | 5,1000 | 4,9200 | 5,0000 | 5,0000 | 63.100 |
| 08 apr 2024 | 5,2700 | 5,4000 | 4,8300 | 4,9100 | 4,9100 | 153.300 |
| 05 apr 2024 | 5,1500 | 5,3000 | 5,1500 | 5,2200 | 5,2200 | 25.000 |
| 04 apr 2024 | 5,3200 | 5,4200 | 5,1400 | 5,2000 | 5,2000 | 19.100 |
| 03 apr 2024 | 5,4800 | 5,5100 | 5,3600 | 5,3700 | 5,3700 | 18.000 |
| 02 apr 2024 | 5,3500 | 5,5200 | 5,3300 | 5,4900 | 5,4900 | 27.100 |
| 01 apr 2024 | 5,4900 | 5,5900 | 5,4100 | 5,4300 | 5,4300 | 47.600 |
| 28 mar 2024 | 5,2700 | 5,4500 | 5,2200 | 5,4100 | 5,4100 | 27.800 |
| 27 mar 2024 | 5,3100 | 5,3400 | 5,2300 | 5,3300 | 5,3300 | 19.400 |
| 26 mar 2024 | 5,3900 | 5,4100 | 5,2600 | 5,2900 | 5,2900 | 27.600 |
| 25 mar 2024 | 5,1800 | 5,4000 | 5,1400 | 5,3100 | 5,3100 | 54.300 |
| 22 mar 2024 | 5,2900 | 5,2900 | 5,1000 | 5,1400 | 5,1400 | 16.500 |
| 21 mar 2024 | 5,0000 | 5,2900 | 4,9600 | 5,2600 | 5,2600 | 58.600 |
| 20 mar 2024 | 4,7500 | 4,9700 | 4,7500 | 4,9500 | 4,9500 | 20.000 |
| 19 mar 2024 | 4,7500 | 4,8000 | 4,6500 | 4,7300 | 4,7300 | 61.800 |
| 18 mar 2024 | 4,7900 | 4,8500 | 4,7300 | 4,7400 | 4,7400 | 40.900 |
| 15 mar 2024 | 4,7000 | 4,7800 | 4,7000 | 4,7300 | 4,7300 | 58.200 |
| 14 mar 2024 | 4,7100 | 4,8000 | 4,7000 | 4,7300 | 4,7300 | 79.100 |
| 13 mar 2024 | 4,7600 | 4,7900 | 4,7200 | 4,7200 | 4,7200 | 22.500 |
| 12 mar 2024 | 4,6900 | 4,8100 | 4,6900 | 4,7400 | 4,7400 | 46.900 |
| 11 mar 2024 | 4,9200 | 4,9200 | 4,6500 | 4,7000 | 4,7000 | 53.600 |
| 08 mar 2024 | 4,7500 | 5,0000 | 4,6800 | 4,8700 | 4,8700 | 83.800 |
| 07 mar 2024 | 4,8700 | 4,9100 | 4,6900 | 4,7600 | 4,7600 | 86.000 |
| 06 mar 2024 | 4,8300 | 4,9100 | 4,8000 | 4,8200 | 4,8200 | 19.000 |
| 05 mar 2024 | 4,8500 | 4,9200 | 4,8100 | 4,8200 | 4,8200 | 6.600 |
| 04 mar 2024 | 4,8900 | 5,0300 | 4,8500 | 4,8700 | 4,8700 | 54.100 |
| 01 mar 2024 | 4,8600 | 4,9900 | 4,8000 | 4,8300 | 4,8300 | 47.800 |
| 29 feb 2024 | 4,8500 | 4,8900 | 4,8000 | 4,8100 | 4,8100 | 33.900 |
| 28 feb 2024 | 4,8300 | 4,8700 | 4,7900 | 4,8000 | 4,8000 | 14.700 |
| 27 feb 2024 | 5,0500 | 5,0800 | 4,8300 | 4,8300 | 4,8300 | 94.600 |
| 26 feb 2024 | 4,7400 | 5,0500 | 4,7400 | 4,9900 | 4,9900 | 51.700 |
| 23 feb 2024 | 4,7700 | 4,7700 | 4,6700 | 4,7600 | 4,7600 | 27.700 |
| 22 feb 2024 | 4,6600 | 4,8400 | 4,6600 | 4,7900 | 4,7900 | 48.000 |
| 21 feb 2024 | 4,4500 | 4,6800 | 4,3500 | 4,6600 | 4,6600 | 57.100 |
| 20 feb 2024 | 4,5800 | 4,6700 | 4,3800 | 4,4400 | 4,4400 | 63.100 |
| 16 feb 2024 | 4,8800 | 4,8800 | 4,5300 | 4,6100 | 4,6100 | 89.700 |
| 15 feb 2024 | 4,5200 | 4,8500 | 4,5200 | 4,7500 | 4,7500 | 94.000 |
| 14 feb 2024 | 4,1900 | 4,5900 | 4,1900 | 4,5700 | 4,5700 | 104.900 |
| 13 feb 2024 | 4,1900 | 4,3000 | 4,1400 | 4,2400 | 4,2400 | 106.200 |
| 12 feb 2024 | 3,8000 | 4,4800 | 3,7800 | 4,3200 | 4,3200 | 448.300 |
| 09 feb 2024 | 4,0000 | 4,0900 | 3,3700 | 3,4400 | 3,4400 | 642.300 |
| 08 feb 2024 | 3,9600 | 4,0900 | 3,9600 | 4,0600 | 4,0600 | 45.300 |
| 07 feb 2024 | 3,9800 | 4,0600 | 3,9700 | 4,0000 | 4,0000 | 24.300 |
| 06 feb 2024 | 3,9500 | 4,0700 | 3,9500 | 4,0000 | 4,0000 | 26.500 |
| 05 feb 2024 | 4,0100 | 4,0700 | 3,9000 | 3,9800 | 3,9800 | 54.200 |
| 02 feb 2024 | 4,0400 | 4,0500 | 3,9000 | 4,0400 | 4,0400 | 47.400 |
| 01 feb 2024 | 4,1000 | 4,1400 | 3,9800 | 4,0200 | 4,0200 | 38.000 |
| 31 gen 2024 | 4,0500 | 4,1700 | 4,0500 | 4,0800 | 4,0800 | 18.600 |
| 30 gen 2024 | 4,2300 | 4,3000 | 4,0200 | 4,0200 | 4,0200 | 60.000 |
| 29 gen 2024 | 4,4100 | 4,4100 | 4,2000 | 4,2300 | 4,2300 | 37.300 |
| 26 gen 2024 | 4,3300 | 4,5500 | 4,3000 | 4,4000 | 4,4000 | 65.800 |
| 25 gen 2024 | 4,3500 | 4,5000 | 4,3200 | 4,3600 | 4,3600 | 46.300 |
| 24 gen 2024 | 4,5200 | 4,5200 | 4,2000 | 4,3300 | 4,3300 | 62.100 |
| 23 gen 2024 | 4,2500 | 4,6500 | 4,2500 | 4,4700 | 4,4700 | 219.800 |
| 22 gen 2024 | 4,1600 | 4,3400 | 4,1200 | 4,2900 | 4,2900 | 84.900 |
| 19 gen 2024 | 4,2100 | 4,2200 | 4,1200 | 4,2100 | 4,2100 | 111.200 |
| 18 gen 2024 | 4,0900 | 4,2300 | 4,0700 | 4,2300 | 4,2300 | 71.500 |
| 17 gen 2024 | 4,0500 | 4,1200 | 4,0500 | 4,1100 | 4,1100 | 66.000 |
| 16 gen 2024 | 4,0200 | 4,1200 | 3,9600 | 4,1000 | 4,1000 | 163.800 |
| 12 gen 2024 | 4,0400 | 4,0800 | 3,9300 | 4,0300 | 4,0300 | 42.000 |
| 11 gen 2024 | 4,0000 | 4,0000 | 3,8600 | 3,9900 | 3,9900 | 182.900 |
| 10 gen 2024 | 4,1100 | 4,1300 | 3,9300 | 3,9600 | 3,9600 | 106.800 |
| 09 gen 2024 | 4,1600 | 4,1700 | 4,1000 | 4,1100 | 4,1100 | 63.400 |
| 08 gen 2024 | 4,2100 | 4,2500 | 4,1100 | 4,1500 | 4,1500 | 68.200 |
| 05 gen 2024 | 4,1500 | 4,2100 | 4,0900 | 4,2100 | 4,2100 | 65.700 |
| 04 gen 2024 | 4,2100 | 4,2100 | 4,0200 | 4,1300 | 4,1300 | 121.600 |
| 03 gen 2024 | 4,3100 | 4,3300 | 4,1800 | 4,2300 | 4,2300 | 111.000 |
| 02 gen 2024 | 4,2500 | 4,3600 | 4,1800 | 4,3300 | 4,3300 | 161.300 |
| 29 dic 2023 | 4,2100 | 4,2700 | 4,1100 | 4,2000 | 4,2000 | 121.200 |
| 28 dic 2023 | 4,2000 | 4,2700 | 4,1500 | 4,2700 | 4,2700 | 104.200 |
| 27 dic 2023 | 4,1600 | 4,2600 | 4,1500 | 4,2000 | 4,2000 | 203.800 |
| 26 dic 2023 | 4,0900 | 4,1500 | 3,9800 | 4,1500 | 4,1500 | 171.000 |
| 22 dic 2023 | 4,2300 | 4,3000 | 4,0300 | 4,1200 | 4,1200 | 248.000 |
| 21 dic 2023 | 4,1000 | 4,2500 | 4,0700 | 4,2300 | 4,2300 | 225.400 |
| 20 dic 2023 | 3,9500 | 4,1800 | 3,7100 | 4,0100 | 4,0100 | 604.000 |
| 19 dic 2023 | 3,9600 | 3,9700 | 3,5900 | 3,6900 | 3,6900 | 440.200 |
| 18 dic 2023 | 3,9000 | 3,9900 | 3,8800 | 3,9500 | 3,9500 | 313.700 |
| 15 dic 2023 | 4,1900 | 4,2000 | 3,9000 | 3,9300 | 3,9300 | 381.500 |
| 14 dic 2023 | 4,1400 | 4,4000 | 4,0500 | 4,1000 | 4,1000 | 2.020.800 |
| 13 dic 2023 | 6,0500 | 6,2100 | 5,9500 | 5,9900 | 5,9900 | 613.000 |
| 12 dic 2023 | 6,3800 | 6,3800 | 5,9000 | 5,9800 | 5,9800 | 128.800 |
| 11 dic 2023 | 6,6100 | 6,6100 | 6,3500 | 6,5100 | 6,5100 | 28.300 |
| *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.