Italia markets open in 6 hours 46 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 0,00 (0,00%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
58.107,29 -692,04 (-1,18%) CMC Crypto 200
1.292,87 -72,26 (-5,29%)
China Automotive Systems, Inc. (CAAS)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 3,4600 | 3,5500 | 3,4300 | 3,4800 | 3,4800 | 26.134 |
| 06 mag 2024 | 3,5500 | 3,5500 | 3,4300 | 3,4500 | 3,4500 | 32.100 |
| 03 mag 2024 | 3,5600 | 3,5900 | 3,4600 | 3,5500 | 3,5500 | 46.200 |
| 02 mag 2024 | 3,5500 | 3,5600 | 3,4200 | 3,4600 | 3,4600 | 63.500 |
| 01 mag 2024 | 3,5200 | 3,5800 | 3,4600 | 3,5100 | 3,5100 | 8.600 |
| 30 apr 2024 | 3,6100 | 3,6100 | 3,4900 | 3,5400 | 3,5400 | 21.600 |
| 29 apr 2024 | 3,5200 | 3,6000 | 3,5200 | 3,5800 | 3,5800 | 33.900 |
| 26 apr 2024 | 3,5700 | 3,5700 | 3,5200 | 3,5300 | 3,5300 | 11.400 |
| 25 apr 2024 | 3,5400 | 3,5800 | 3,4600 | 3,5700 | 3,5700 | 28.200 |
| 24 apr 2024 | 3,6300 | 3,6600 | 3,5300 | 3,5700 | 3,5700 | 16.100 |
| 23 apr 2024 | 3,5600 | 3,6300 | 3,5200 | 3,6300 | 3,6300 | 18.700 |
| 22 apr 2024 | 3,7000 | 3,7000 | 3,5100 | 3,5200 | 3,5200 | 32.600 |
| 19 apr 2024 | 3,7100 | 3,7100 | 3,5800 | 3,6500 | 3,6500 | 17.200 |
| 18 apr 2024 | 3,6500 | 3,6900 | 3,6500 | 3,6900 | 3,6900 | 62.000 |
| 17 apr 2024 | 3,5000 | 3,5900 | 3,4200 | 3,5400 | 3,5400 | 19.500 |
| 16 apr 2024 | 3,5000 | 3,5400 | 3,4200 | 3,4800 | 3,4800 | 39.000 |
| 15 apr 2024 | 3,6700 | 3,7200 | 3,5400 | 3,5400 | 3,5400 | 23.500 |
| 12 apr 2024 | 3,7800 | 3,7800 | 3,5600 | 3,7700 | 3,7700 | 32.900 |
| 11 apr 2024 | 3,8500 | 3,8500 | 3,7400 | 3,7800 | 3,7800 | 18.600 |
| 10 apr 2024 | 3,8300 | 3,8500 | 3,7500 | 3,7900 | 3,7900 | 29.500 |
| 09 apr 2024 | 3,8400 | 3,8400 | 3,7500 | 3,8400 | 3,8400 | 46.700 |
| 08 apr 2024 | 3,7100 | 3,7400 | 3,6800 | 3,7400 | 3,7400 | 38.500 |
| 05 apr 2024 | 3,7600 | 3,7700 | 3,6800 | 3,7300 | 3,7300 | 67.800 |
| 04 apr 2024 | 3,6200 | 3,7300 | 3,6200 | 3,6500 | 3,6500 | 92.500 |
| 03 apr 2024 | 3,5900 | 3,5900 | 3,5100 | 3,5100 | 3,5100 | 29.200 |
| 02 apr 2024 | 3,6600 | 3,6600 | 3,5200 | 3,5600 | 3,5600 | 53.500 |
| 01 apr 2024 | 3,6600 | 3,6700 | 3,5500 | 3,6300 | 3,6300 | 107.100 |
| 28 mar 2024 | 3,5300 | 3,6300 | 3,4500 | 3,5500 | 3,5500 | 129.700 |
| 27 mar 2024 | 3,2500 | 3,4000 | 3,2500 | 3,3700 | 3,3700 | 48.800 |
| 26 mar 2024 | 3,2700 | 3,3300 | 3,2500 | 3,2500 | 3,2500 | 22.800 |
| 25 mar 2024 | 3,3300 | 3,3800 | 3,3000 | 3,3000 | 3,3000 | 19.500 |
| 22 mar 2024 | 3,4100 | 3,4100 | 3,3000 | 3,3600 | 3,3600 | 42.200 |
| 21 mar 2024 | 3,5100 | 3,5100 | 3,4000 | 3,4000 | 3,4000 | 23.400 |
| 20 mar 2024 | 3,3900 | 3,5500 | 3,3800 | 3,4600 | 3,4600 | 40.900 |
| 19 mar 2024 | 3,3900 | 3,3900 | 3,3500 | 3,3800 | 3,3800 | 14.500 |
| 18 mar 2024 | 3,4000 | 3,4000 | 3,3500 | 3,3800 | 3,3800 | 20.100 |
| 15 mar 2024 | 3,2800 | 3,4000 | 3,2800 | 3,4000 | 3,4000 | 37.300 |
| 14 mar 2024 | 3,3500 | 3,3900 | 3,2800 | 3,2800 | 3,2800 | 35.100 |
| 13 mar 2024 | 3,3400 | 3,4000 | 3,3000 | 3,3900 | 3,3900 | 25.500 |
| 12 mar 2024 | 3,3200 | 3,3900 | 3,2600 | 3,3100 | 3,3100 | 27.400 |
| 11 mar 2024 | 3,2700 | 3,3700 | 3,2700 | 3,3000 | 3,3000 | 20.800 |
| 08 mar 2024 | 3,2900 | 3,3200 | 3,2400 | 3,2800 | 3,2800 | 23.200 |
| 07 mar 2024 | 3,2300 | 3,3000 | 3,2300 | 3,2300 | 3,2300 | 24.100 |
| 06 mar 2024 | 3,2800 | 3,3100 | 3,2400 | 3,2800 | 3,2800 | 34.300 |
| 05 mar 2024 | 3,2100 | 3,3000 | 3,2100 | 3,2600 | 3,2600 | 20.300 |
| 04 mar 2024 | 3,2500 | 3,3200 | 3,2000 | 3,2600 | 3,2600 | 27.300 |
| 01 mar 2024 | 3,2300 | 3,3200 | 3,2200 | 3,2900 | 3,2900 | 26.200 |
| 29 feb 2024 | 3,2500 | 3,2900 | 3,2200 | 3,2300 | 3,2300 | 50.100 |
| 28 feb 2024 | 3,2800 | 3,3000 | 3,2000 | 3,2200 | 3,2200 | 23.000 |
| 27 feb 2024 | 3,2000 | 3,2700 | 3,2000 | 3,2500 | 3,2500 | 14.900 |
| 26 feb 2024 | 3,2800 | 3,3000 | 3,2000 | 3,2000 | 3,2000 | 24.700 |
| 23 feb 2024 | 3,2000 | 3,2900 | 3,1700 | 3,2900 | 3,2900 | 26.000 |
| 22 feb 2024 | 3,3900 | 3,4400 | 3,1900 | 3,2000 | 3,2000 | 75.400 |
| 21 feb 2024 | 3,4500 | 3,4700 | 3,3000 | 3,3000 | 3,3000 | 26.300 |
| 20 feb 2024 | 3,5400 | 3,5400 | 3,4000 | 3,4400 | 3,4400 | 48.200 |
| 16 feb 2024 | 3,2900 | 3,5400 | 3,2900 | 3,5300 | 3,5300 | 54.400 |
| 15 feb 2024 | 3,4600 | 3,4900 | 3,2900 | 3,3000 | 3,3000 | 60.900 |
| 14 feb 2024 | 3,3000 | 3,4200 | 3,2900 | 3,4000 | 3,4000 | 42.600 |
| 13 feb 2024 | 3,4900 | 3,4900 | 3,2600 | 3,2800 | 3,2800 | 56.100 |
| 12 feb 2024 | 3,2800 | 3,4900 | 3,2800 | 3,4800 | 3,4800 | 64.600 |
| 09 feb 2024 | 3,2200 | 3,3300 | 3,2200 | 3,2800 | 3,2800 | 10.500 |
| 08 feb 2024 | 3,2500 | 3,4100 | 3,2400 | 3,2400 | 3,2400 | 36.500 |
| 07 feb 2024 | 3,3200 | 3,3300 | 3,2100 | 3,2400 | 3,2400 | 22.700 |
| 06 feb 2024 | 3,2200 | 3,4400 | 3,2200 | 3,2800 | 3,2800 | 49.900 |
| 05 feb 2024 | 3,3700 | 3,3700 | 3,2000 | 3,2500 | 3,2500 | 50.700 |
| 02 feb 2024 | 3,4200 | 3,4400 | 3,3500 | 3,3700 | 3,3700 | 20.100 |
| 01 feb 2024 | 3,4000 | 3,4500 | 3,3300 | 3,4500 | 3,4500 | 22.300 |
| 31 gen 2024 | 3,3700 | 3,4900 | 3,3400 | 3,3700 | 3,3700 | 19.400 |
| 30 gen 2024 | 3,5100 | 3,5500 | 3,3600 | 3,4000 | 3,4000 | 22.100 |
| 29 gen 2024 | 3,6300 | 3,7300 | 3,4500 | 3,4900 | 3,4900 | 51.600 |
| 26 gen 2024 | 3,6900 | 3,7800 | 3,6000 | 3,6000 | 3,6000 | 38.800 |
| 25 gen 2024 | 3,7400 | 3,7800 | 3,6200 | 3,7800 | 3,7800 | 40.100 |
| 24 gen 2024 | 3,7300 | 3,7900 | 3,5900 | 3,6600 | 3,6600 | 96.100 |
| 23 gen 2024 | 3,7500 | 3,8500 | 3,6300 | 3,8000 | 3,8000 | 93.200 |
| 22 gen 2024 | 3,4500 | 3,8500 | 3,4300 | 3,7000 | 3,7000 | 239.600 |
| 19 gen 2024 | 3,0800 | 3,4000 | 3,0800 | 3,3400 | 3,3400 | 110.100 |
| 18 gen 2024 | 3,1000 | 3,1500 | 3,0700 | 3,0800 | 3,0800 | 17.600 |
| 17 gen 2024 | 3,1800 | 3,1800 | 3,0700 | 3,1000 | 3,1000 | 32.500 |
| 16 gen 2024 | 3,1400 | 3,2400 | 3,1200 | 3,1600 | 3,1600 | 26.900 |
| 12 gen 2024 | 3,1400 | 3,2200 | 3,0700 | 3,1500 | 3,1500 | 64.100 |
| 11 gen 2024 | 3,0900 | 3,2000 | 3,0500 | 3,1600 | 3,1600 | 58.000 |
| 10 gen 2024 | 3,1000 | 3,1500 | 3,0500 | 3,0700 | 3,0700 | 52.000 |
| 09 gen 2024 | 3,1100 | 3,2300 | 3,0500 | 3,0600 | 3,0600 | 51.900 |
| 08 gen 2024 | 3,2500 | 3,2900 | 3,1100 | 3,1700 | 3,1700 | 39.800 |
| 05 gen 2024 | 3,1800 | 3,2800 | 3,1300 | 3,2500 | 3,2500 | 18.700 |
| 04 gen 2024 | 3,1200 | 3,2500 | 3,1200 | 3,1800 | 3,1800 | 17.400 |
| 03 gen 2024 | 3,2100 | 3,4100 | 3,1000 | 3,1200 | 3,1200 | 74.700 |
| 02 gen 2024 | 3,2500 | 3,3500 | 3,1500 | 3,1800 | 3,1800 | 41.200 |
| 29 dic 2023 | 3,3100 | 3,3600 | 3,0600 | 3,2300 | 3,2300 | 79.900 |
| 28 dic 2023 | 3,2900 | 3,3500 | 3,2500 | 3,3000 | 3,3000 | 29.600 |
| 27 dic 2023 | 3,3100 | 3,3500 | 3,2500 | 3,2600 | 3,2600 | 49.100 |
| 26 dic 2023 | 3,3100 | 3,3700 | 3,2500 | 3,3000 | 3,3000 | 68.500 |
| 22 dic 2023 | 3,2900 | 3,3400 | 3,1600 | 3,3100 | 3,3100 | 46.400 |
| 21 dic 2023 | 3,3000 | 3,4500 | 3,0700 | 3,2600 | 3,2600 | 325.700 |
| 20 dic 2023 | 3,3900 | 3,5000 | 3,3000 | 3,3000 | 3,3000 | 168.300 |
| 19 dic 2023 | 3,5000 | 3,6300 | 3,2600 | 3,3900 | 3,3900 | 231.400 |
| 18 dic 2023 | 3,4000 | 3,6200 | 3,3900 | 3,5000 | 3,5000 | 24.000 |
| 15 dic 2023 | 3,5700 | 3,6500 | 3,4000 | 3,4100 | 3,4100 | 75.000 |
| 14 dic 2023 | 3,5000 | 3,6500 | 3,4300 | 3,5200 | 3,5200 | 48.900 |
| 13 dic 2023 | 3,5100 | 3,5600 | 3,2600 | 3,4400 | 3,4400 | 101.200 |
| *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.