Italia markets open in 1 hour 30 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.221,64 +42,18 (+0,11%) EUR/USD
1,0789 -0,0005 (-0,04%) Bitcoin EUR
58.076,73 +1.595,16 (+2,82%) CMC Crypto 200
1.286,14 +25,94 (+2,06%)
Chain Bridge I (CBRG)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 11,17 | 11,19 | 11,17 | 11,19 | 11,19 | 2.800 |
| 10 mag 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 100 |
| 09 mag 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 08 mag 2024 | 11,17 | 11,20 | 11,17 | 11,20 | 11,20 | 400 |
| 07 mag 2024 | 11,16 | 11,22 | 11,16 | 11,22 | 11,22 | 500 |
| 06 mag 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 200 |
| 03 mag 2024 | 10,81 | 11,03 | 10,81 | 11,03 | 11,03 | 7.600 |
| 02 mag 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 01 mag 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 30 apr 2024 | 11,24 | 11,24 | 10,98 | 11,20 | 11,20 | 4.400 |
| 29 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 26 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 25 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | 100 |
| 24 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 23 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 22 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 19 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 18 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 17 apr 2024 | 11,09 | 11,24 | 11,09 | 11,24 | 11,24 | 1.200 |
| 16 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | 100 |
| 15 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | 100 |
| 12 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 11 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 10 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 09 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 08 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 05 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 04 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 100 |
| 03 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 02 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 01 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 28 mar 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 100 |
| 27 mar 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 200 |
| 26 mar 2024 | 10,88 | 11,10 | 10,88 | 11,02 | 11,02 | 1.500 |
| 25 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 22 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 21 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 20 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | 300 |
| 19 mar 2024 | 11,03 | 11,23 | 11,01 | 11,23 | 11,23 | 800 |
| 18 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 15 mar 2024 | 10,96 | 11,24 | 10,96 | 11,24 | 11,24 | 7.300 |
| 14 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 13 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 12 mar 2024 | 10,89 | 10,98 | 10,89 | 10,98 | 10,98 | 200 |
| 11 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 08 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 07 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 1.200 |
| 06 mar 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 05 mar 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 04 mar 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 100 |
| 01 mar 2024 | 10,91 | 11,02 | 10,91 | 11,02 | 11,02 | 1.700 |
| 29 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 28 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | 500 |
| 27 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 26 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | 100 |
| 23 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | 100 |
| 22 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 21 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | 600 |
| 20 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 16 feb 2024 | 10,94 | 11,01 | 10,94 | 11,01 | 11,01 | 300 |
| 15 feb 2024 | 10,86 | 11,01 | 10,86 | 11,01 | 11,01 | 400 |
| 14 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 13 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 100 |
| 12 feb 2024 | 10,86 | 10,95 | 10,80 | 10,95 | 10,95 | 2.500 |
| 09 feb 2024 | 10,86 | 10,96 | 10,84 | 10,96 | 10,96 | 3.700 |
| 08 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 07 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 200 |
| 06 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 100 |
| 05 feb 2024 | 10,94 | 10,97 | 10,94 | 10,97 | 10,97 | 200 |
| 02 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | 2.300 |
| 01 feb 2024 | 10,91 | 10,95 | 10,91 | 10,91 | 10,91 | 41.000 |
| 31 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 150.100 |
| 30 gen 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 29 gen 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 26 gen 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | 100 |
| 25 gen 2024 | 10,91 | 10,96 | 10,91 | 10,96 | 10,96 | 18.600 |
| 24 gen 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 23 gen 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 22 gen 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 19 gen 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 18 gen 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 17 gen 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | 100 |
| 16 gen 2024 | 10,97 | 10,97 | 10,94 | 10,94 | 10,94 | 1.900 |
| 12 gen 2024 | 10,93 | 10,94 | 10,93 | 10,93 | 10,93 | 37.400 |
| 11 gen 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 10 gen 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 09 gen 2024 | 10,92 | 10,95 | 10,92 | 10,92 | 10,92 | 6.600 |
| 08 gen 2024 | 10,92 | 10,93 | 10,92 | 10,93 | 10,93 | 2.100 |
| 05 gen 2024 | 10,93 | 10,96 | 10,93 | 10,95 | 10,95 | 10.100 |
| 04 gen 2024 | 10,88 | 10,92 | 10,88 | 10,92 | 10,92 | 8.800 |
| 03 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 15.700 |
| 02 gen 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | 7.500 |
| 29 dic 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 1.200 |
| 28 dic 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 27 dic 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 26 dic 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 900 |
| 22 dic 2023 | 10,86 | 10,88 | 10,86 | 10,88 | 10,88 | 900 |
| 21 dic 2023 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 20 dic 2023 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 19 dic 2023 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 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.