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
59.377,16 +4.532,50 (+8,26%)
Baytex Energy Corp. (BTE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 3,5800 | 3,6100 | 3,4800 | 3,5300 | 3,5300 | 9.958.595 |
| 02 mag 2024 | 3,5500 | 3,6200 | 3,5100 | 3,5600 | 3,5600 | 11.978.900 |
| 01 mag 2024 | 3,6600 | 3,6900 | 3,4700 | 3,5200 | 3,5200 | 13.867.700 |
| 30 apr 2024 | 3,9000 | 3,9200 | 3,7000 | 3,7100 | 3,7100 | 17.593.000 |
| 29 apr 2024 | 3,9300 | 3,9600 | 3,8600 | 3,9500 | 3,9500 | 8.919.500 |
| 26 apr 2024 | 3,9000 | 3,9500 | 3,8500 | 3,9300 | 3,9300 | 7.505.600 |
| 25 apr 2024 | 3,8200 | 3,9100 | 3,7600 | 3,9000 | 3,9000 | 9.956.400 |
| 24 apr 2024 | 3,7900 | 3,8200 | 3,7500 | 3,8100 | 3,8100 | 8.316.400 |
| 23 apr 2024 | 3,6400 | 3,8000 | 3,6200 | 3,8000 | 3,8000 | 9.936.900 |
| 22 apr 2024 | 3,6300 | 3,7000 | 3,5700 | 3,6500 | 3,6500 | 7.447.600 |
| 19 apr 2024 | 3,6200 | 3,7600 | 3,6200 | 3,6300 | 3,6300 | 11.311.700 |
| 18 apr 2024 | 3,6200 | 3,6900 | 3,6000 | 3,6200 | 3,6200 | 10.294.200 |
| 17 apr 2024 | 3,6600 | 3,7600 | 3,6000 | 3,6200 | 3,6200 | 14.078.700 |
| 16 apr 2024 | 3,6300 | 3,7200 | 3,6100 | 3,6600 | 3,6600 | 12.842.100 |
| 15 apr 2024 | 3,7800 | 3,7900 | 3,6500 | 3,6500 | 3,6500 | 13.873.400 |
| 12 apr 2024 | 3,8900 | 3,9600 | 3,7600 | 3,7700 | 3,7700 | 12.847.000 |
| 11 apr 2024 | 3,9000 | 3,9300 | 3,8100 | 3,8300 | 3,8300 | 13.680.700 |
| 10 apr 2024 | 3,7700 | 3,9500 | 3,7600 | 3,9100 | 3,9100 | 15.103.500 |
| 09 apr 2024 | 3,9000 | 3,9300 | 3,7800 | 3,7800 | 3,7800 | 8.788.100 |
| 08 apr 2024 | 3,9900 | 4,0500 | 3,8600 | 3,9000 | 3,9000 | 10.273.200 |
| 05 apr 2024 | 4,0500 | 4,0800 | 3,9800 | 4,0200 | 4,0200 | 7.960.800 |
| 04 apr 2024 | 4,0000 | 4,0600 | 3,9400 | 4,0300 | 4,0300 | 11.907.800 |
| 03 apr 2024 | 3,9400 | 4,0200 | 3,9200 | 3,9900 | 3,9900 | 12.323.800 |
| 02 apr 2024 | 3,7500 | 3,9200 | 3,7300 | 3,9000 | 3,9000 | 16.194.400 |
| 01 apr 2024 | 3,6400 | 3,7300 | 3,5900 | 3,7100 | 3,7100 | 10.880.100 |
| 28 mar 2024 | 3,5400 | 3,6500 | 3,5400 | 3,6300 | 3,6300 | 6.866.700 |
| 27 mar 2024 | 3,4200 | 3,5300 | 3,4000 | 3,5000 | 3,5000 | 14.071.400 |
| 26 mar 2024 | 3,6000 | 3,6000 | 3,4200 | 3,4400 | 3,4400 | 12.200.100 |
| 25 mar 2024 | 3,5000 | 3,6200 | 3,5000 | 3,5700 | 3,5700 | 8.341.900 |
| 22 mar 2024 | 3,5400 | 3,5600 | 3,4500 | 3,4800 | 3,4800 | 6.318.900 |
| 21 mar 2024 | 3,5200 | 3,5900 | 3,4800 | 3,5500 | 3,5500 | 6.719.500 |
| 20 mar 2024 | 3,4200 | 3,5600 | 3,3800 | 3,5400 | 3,5400 | 9.697.700 |
| 19 mar 2024 | 3,3800 | 3,5100 | 3,3500 | 3,4500 | 3,4500 | 8.811.200 |
| 18 mar 2024 | 3,3500 | 3,3800 | 3,2800 | 3,3800 | 3,3800 | 6.206.600 |
| 15 mar 2024 | 3,2800 | 3,3700 | 3,2700 | 3,3400 | 3,3400 | 8.460.400 |
| 14 mar 2024 | 3,2600 | 3,3100 | 3,2400 | 3,3000 | 3,3000 | 5.979.400 |
| 14 mar 2024 | 0.017 Dividendo | |||||
| 13 mar 2024 | 3,2100 | 3,3000 | 3,2000 | 3,2700 | 3,2530 | 5.556.000 |
| 12 mar 2024 | 3,1500 | 3,1900 | 3,1400 | 3,1800 | 3,1635 | 4.374.300 |
| 11 mar 2024 | 3,1600 | 3,1900 | 3,1000 | 3,1700 | 3,1535 | 6.850.200 |
| 08 mar 2024 | 3,2100 | 3,2300 | 3,1600 | 3,1800 | 3,1635 | 8.405.000 |
| 07 mar 2024 | 3,1900 | 3,2500 | 3,1700 | 3,2000 | 3,1834 | 9.349.800 |
| 06 mar 2024 | 3,1200 | 3,2600 | 3,1100 | 3,1900 | 3,1734 | 13.521.700 |
| 05 mar 2024 | 3,1200 | 3,1800 | 3,0600 | 3,0800 | 3,0640 | 11.808.600 |
| 04 mar 2024 | 3,2500 | 3,2700 | 3,1000 | 3,1100 | 3,0938 | 15.349.800 |
| 01 mar 2024 | 3,2400 | 3,3600 | 3,2200 | 3,2300 | 3,2132 | 19.522.500 |
| 29 feb 2024 | 3,3900 | 3,4100 | 3,1600 | 3,1900 | 3,1734 | 17.600.900 |
| 28 feb 2024 | 3,5000 | 3,5500 | 3,4200 | 3,4500 | 3,4321 | 8.860.200 |
| 27 feb 2024 | 3,4600 | 3,5300 | 3,4600 | 3,4900 | 3,4719 | 7.735.300 |
| 26 feb 2024 | 3,3900 | 3,4500 | 3,3600 | 3,4400 | 3,4221 | 5.985.100 |
| 23 feb 2024 | 3,4100 | 3,4200 | 3,3300 | 3,4000 | 3,3823 | 8.808.300 |
| 22 feb 2024 | 3,3700 | 3,4600 | 3,3400 | 3,4400 | 3,4221 | 11.373.900 |
| 21 feb 2024 | 3,2900 | 3,4100 | 3,2800 | 3,3900 | 3,3724 | 6.949.300 |
| 20 feb 2024 | 3,3100 | 3,3300 | 3,2500 | 3,2800 | 3,2629 | 7.594.300 |
| 16 feb 2024 | 3,3200 | 3,3300 | 3,2600 | 3,3200 | 3,3027 | 7.924.000 |
| 15 feb 2024 | 3,1300 | 3,3200 | 3,1300 | 3,3100 | 3,2928 | 13.428.200 |
| 14 feb 2024 | 3,1500 | 3,2500 | 3,1000 | 3,1100 | 3,0938 | 9.380.700 |
| 13 feb 2024 | 3,2100 | 3,2100 | 3,0900 | 3,1200 | 3,1038 | 10.764.800 |
| 12 feb 2024 | 3,0900 | 3,2300 | 3,0900 | 3,2100 | 3,1933 | 9.040.500 |
| 09 feb 2024 | 3,1200 | 3,1500 | 3,0900 | 3,0900 | 3,0739 | 7.038.000 |
| 08 feb 2024 | 3,0600 | 3,1200 | 3,0400 | 3,1000 | 3,0839 | 5.889.000 |
| 07 feb 2024 | 3,0300 | 3,0500 | 2,9700 | 3,0400 | 3,0242 | 8.560.800 |
| 06 feb 2024 | 2,9900 | 3,0700 | 2,9700 | 3,0100 | 2,9944 | 7.084.500 |
| 05 feb 2024 | 3,0000 | 3,0000 | 2,9200 | 2,9700 | 2,9546 | 10.449.500 |
| 02 feb 2024 | 3,0900 | 3,0900 | 3,0000 | 3,0000 | 2,9844 | 7.441.700 |
| 01 feb 2024 | 3,2100 | 3,2500 | 3,0500 | 3,0900 | 3,0739 | 13.009.400 |
| 31 gen 2024 | 3,2700 | 3,2700 | 3,1700 | 3,1800 | 3,1635 | 6.464.800 |
| 30 gen 2024 | 3,1500 | 3,2900 | 3,1400 | 3,2800 | 3,2629 | 8.015.200 |
| 29 gen 2024 | 3,2100 | 3,2200 | 3,1400 | 3,1900 | 3,1734 | 7.484.800 |
| 26 gen 2024 | 3,1900 | 3,2400 | 3,1200 | 3,2400 | 3,2232 | 8.595.000 |
| 25 gen 2024 | 3,1300 | 3,2100 | 3,1000 | 3,2000 | 3,1834 | 9.464.900 |
| 24 gen 2024 | 3,1000 | 3,1400 | 3,0600 | 3,1100 | 3,0938 | 7.253.500 |
| 23 gen 2024 | 3,0200 | 3,0800 | 3,0000 | 3,0800 | 3,0640 | 8.500.800 |
| 22 gen 2024 | 2,9900 | 3,0700 | 2,9600 | 3,0300 | 3,0142 | 7.276.500 |
| 19 gen 2024 | 3,0000 | 3,0100 | 2,9400 | 3,0000 | 2,9844 | 6.469.800 |
| 18 gen 2024 | 3,0300 | 3,0300 | 2,9600 | 2,9900 | 2,9745 | 6.803.300 |
| 17 gen 2024 | 3,0200 | 3,0500 | 2,9600 | 3,0100 | 2,9944 | 11.319.300 |
| 16 gen 2024 | 3,1300 | 3,1600 | 3,0500 | 3,0500 | 3,0341 | 6.761.000 |
| 12 gen 2024 | 3,2100 | 3,2400 | 3,1100 | 3,1200 | 3,1038 | 6.596.700 |
| 11 gen 2024 | 3,1600 | 3,2000 | 3,1100 | 3,1500 | 3,1336 | 6.194.700 |
| 10 gen 2024 | 3,1900 | 3,2100 | 3,1200 | 3,1500 | 3,1336 | 6.012.900 |
| 09 gen 2024 | 3,2400 | 3,2400 | 3,1400 | 3,1800 | 3,1635 | 8.151.600 |
| 08 gen 2024 | 3,2500 | 3,2600 | 3,1600 | 3,2200 | 3,2033 | 9.428.600 |
| 05 gen 2024 | 3,3600 | 3,3800 | 3,2900 | 3,3300 | 3,3127 | 7.185.200 |
| 04 gen 2024 | 3,4500 | 3,4600 | 3,3000 | 3,3200 | 3,3027 | 7.783.400 |
| 03 gen 2024 | 3,3000 | 3,4400 | 3,2900 | 3,4100 | 3,3923 | 9.475.400 |
| 02 gen 2024 | 3,3200 | 3,3800 | 3,2800 | 3,2900 | 3,2729 | 6.856.400 |
| 29 dic 2023 | 3,3100 | 3,3700 | 3,2900 | 3,3200 | 3,3027 | 7.902.300 |
| 28 dic 2023 | 3,3200 | 3,3700 | 3,3000 | 3,3000 | 3,2828 | 6.291.600 |
| 27 dic 2023 | 3,4100 | 3,4300 | 3,3300 | 3,3400 | 3,3226 | 7.334.300 |
| 26 dic 2023 | 3,4000 | 3,4200 | 3,3400 | 3,4100 | 3,3923 | 5.694.300 |
| 22 dic 2023 | 3,4400 | 3,4500 | 3,3300 | 3,3500 | 3,3326 | 11.662.000 |
| 21 dic 2023 | 3,3600 | 3,4300 | 3,3400 | 3,4000 | 3,3823 | 8.400.400 |
| 20 dic 2023 | 3,4300 | 3,4900 | 3,3300 | 3,3400 | 3,3226 | 9.846.800 |
| 19 dic 2023 | 3,3200 | 3,4000 | 3,3000 | 3,4000 | 3,3823 | 7.099.800 |
| 18 dic 2023 | 3,3600 | 3,4300 | 3,2800 | 3,3000 | 3,2828 | 6.464.800 |
| 15 dic 2023 | 3,3400 | 3,3600 | 3,2500 | 3,2800 | 3,2629 | 8.788.700 |
| 14 dic 2023 | 3,2900 | 3,3900 | 3,2800 | 3,3500 | 3,3326 | 8.034.500 |
| 14 dic 2023 | 0.017 Dividendo | |||||
| 13 dic 2023 | 3,1000 | 3,2100 | 3,0500 | 3,2000 | 3,1665 | 9.181.700 |
| *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.