Italia markets open in 8 hours 9 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.317,78 +1.312,95 (+2,43%) CMC Crypto 200
1.277,08 +6,34 (+0,50%)
Conn's, Inc. (CONN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 3,4900 | 3,5150 | 3,4100 | 3,4800 | 3,4800 | 27.417 |
| 01 mag 2024 | 3,4900 | 3,6000 | 3,4000 | 3,4500 | 3,4500 | 21.600 |
| 30 apr 2024 | 3,6900 | 3,7100 | 3,4900 | 3,5300 | 3,5300 | 88.000 |
| 29 apr 2024 | 3,7300 | 3,8100 | 3,6700 | 3,7100 | 3,7100 | 23.200 |
| 26 apr 2024 | 3,6700 | 3,7700 | 3,6200 | 3,7100 | 3,7100 | 28.500 |
| 25 apr 2024 | 3,7800 | 3,7800 | 3,5200 | 3,6300 | 3,6300 | 59.900 |
| 24 apr 2024 | 3,7600 | 3,8200 | 3,7000 | 3,8200 | 3,8200 | 35.900 |
| 23 apr 2024 | 3,7000 | 3,8000 | 3,6100 | 3,7000 | 3,7000 | 73.700 |
| 22 apr 2024 | 3,7000 | 3,8300 | 3,4300 | 3,6600 | 3,6600 | 155.100 |
| 19 apr 2024 | 3,6300 | 3,9300 | 3,6300 | 3,7400 | 3,7400 | 101.200 |
| 18 apr 2024 | 3,6700 | 3,8200 | 3,6100 | 3,6900 | 3,6900 | 61.200 |
| 17 apr 2024 | 3,7800 | 3,9000 | 3,5800 | 3,7000 | 3,7000 | 121.800 |
| 16 apr 2024 | 3,9400 | 4,0400 | 3,8200 | 3,8500 | 3,8500 | 50.200 |
| 15 apr 2024 | 3,9900 | 4,1600 | 3,8700 | 3,9700 | 3,9700 | 143.100 |
| 12 apr 2024 | 3,9800 | 4,2300 | 3,7400 | 4,0500 | 4,0500 | 157.800 |
| 11 apr 2024 | 3,0000 | 4,0800 | 2,9200 | 4,0300 | 4,0300 | 753.100 |
| 10 apr 2024 | 3,2400 | 3,2500 | 3,0700 | 3,1900 | 3,1900 | 63.400 |
| 09 apr 2024 | 3,2100 | 3,4500 | 3,2100 | 3,3300 | 3,3300 | 36.500 |
| 08 apr 2024 | 3,2900 | 3,3200 | 3,1600 | 3,2500 | 3,2500 | 21.500 |
| 05 apr 2024 | 3,1300 | 3,3700 | 3,0700 | 3,3200 | 3,3200 | 102.500 |
| 04 apr 2024 | 3,1400 | 3,1500 | 2,9500 | 3,1400 | 3,1400 | 86.700 |
| 03 apr 2024 | 3,1500 | 3,2100 | 3,0600 | 3,1100 | 3,1100 | 57.400 |
| 02 apr 2024 | 3,3700 | 3,3700 | 3,0100 | 3,1500 | 3,1500 | 120.700 |
| 01 apr 2024 | 3,3700 | 3,4600 | 3,2500 | 3,3500 | 3,3500 | 24.000 |
| 28 mar 2024 | 3,4000 | 3,4600 | 3,2500 | 3,3500 | 3,3500 | 58.300 |
| 27 mar 2024 | 3,4000 | 3,4800 | 3,2400 | 3,4200 | 3,4200 | 41.800 |
| 26 mar 2024 | 3,4800 | 3,4800 | 3,2100 | 3,2300 | 3,2300 | 32.300 |
| 25 mar 2024 | 3,2900 | 3,4800 | 3,2900 | 3,4200 | 3,4200 | 51.400 |
| 22 mar 2024 | 3,2700 | 3,2900 | 3,1500 | 3,2500 | 3,2500 | 122.300 |
| 21 mar 2024 | 3,5000 | 3,5900 | 3,3000 | 3,3400 | 3,3400 | 86.900 |
| 20 mar 2024 | 3,2900 | 3,5800 | 3,2900 | 3,4900 | 3,4900 | 52.700 |
| 19 mar 2024 | 3,0700 | 3,3000 | 3,0700 | 3,2700 | 3,2700 | 64.900 |
| 18 mar 2024 | 3,1400 | 3,2500 | 3,0100 | 3,0300 | 3,0300 | 147.200 |
| 15 mar 2024 | 3,2500 | 3,3400 | 3,0100 | 3,2000 | 3,2000 | 2.448.300 |
| 14 mar 2024 | 3,4000 | 3,4200 | 3,2200 | 3,2600 | 3,2600 | 153.300 |
| 13 mar 2024 | 3,3800 | 3,4700 | 3,2600 | 3,4000 | 3,4000 | 182.200 |
| 12 mar 2024 | 3,5100 | 3,5500 | 3,3000 | 3,4300 | 3,4300 | 103.800 |
| 11 mar 2024 | 3,5700 | 3,5800 | 3,4000 | 3,5200 | 3,5200 | 133.000 |
| 08 mar 2024 | 3,5400 | 3,8000 | 3,4600 | 3,5400 | 3,5400 | 140.300 |
| 07 mar 2024 | 3,5900 | 3,7000 | 3,4300 | 3,5200 | 3,5200 | 76.700 |
| 06 mar 2024 | 3,3700 | 3,5000 | 3,3100 | 3,4900 | 3,4900 | 141.200 |
| 05 mar 2024 | 3,3500 | 3,4300 | 3,2100 | 3,3400 | 3,3400 | 142.800 |
| 04 mar 2024 | 3,7800 | 3,8400 | 3,3700 | 3,3900 | 3,3900 | 182.700 |
| 01 mar 2024 | 4,0100 | 4,0100 | 3,7500 | 3,8300 | 3,8300 | 89.900 |
| 29 feb 2024 | 4,2300 | 4,2700 | 4,0100 | 4,0200 | 4,0200 | 41.500 |
| 28 feb 2024 | 4,1900 | 4,2700 | 4,1100 | 4,1200 | 4,1200 | 57.400 |
| 27 feb 2024 | 4,1300 | 4,1800 | 4,0000 | 4,0800 | 4,0800 | 45.500 |
| 26 feb 2024 | 4,0500 | 4,1900 | 4,0500 | 4,0700 | 4,0700 | 88.400 |
| 23 feb 2024 | 4,1600 | 4,1700 | 4,0000 | 4,0700 | 4,0700 | 60.700 |
| 22 feb 2024 | 4,4000 | 4,4600 | 4,0500 | 4,1000 | 4,1000 | 100.400 |
| 21 feb 2024 | 4,8600 | 4,8800 | 4,3400 | 4,3400 | 4,3400 | 50.400 |
| 20 feb 2024 | 5,0200 | 5,0600 | 4,8800 | 4,8800 | 4,8800 | 188.000 |
| 16 feb 2024 | 5,0600 | 5,1900 | 4,9900 | 5,0700 | 5,0700 | 83.800 |
| 15 feb 2024 | 4,9600 | 5,1900 | 4,9300 | 5,0700 | 5,0700 | 142.200 |
| 14 feb 2024 | 4,9200 | 5,1200 | 4,9200 | 5,0300 | 5,0300 | 90.200 |
| 13 feb 2024 | 4,9100 | 4,9600 | 4,6100 | 4,9500 | 4,9500 | 104.700 |
| 12 feb 2024 | 4,9300 | 5,0500 | 4,8600 | 5,0200 | 5,0200 | 61.200 |
| 09 feb 2024 | 4,8700 | 5,0600 | 4,8100 | 4,9600 | 4,9600 | 79.000 |
| 08 feb 2024 | 4,6700 | 4,8900 | 4,5300 | 4,8100 | 4,8100 | 83.300 |
| 07 feb 2024 | 4,8000 | 4,8300 | 4,5000 | 4,7000 | 4,7000 | 103.000 |
| 06 feb 2024 | 4,8400 | 4,9200 | 4,7000 | 4,8300 | 4,8300 | 91.700 |
| 05 feb 2024 | 4,9400 | 5,0900 | 4,8600 | 4,9100 | 4,9100 | 64.900 |
| 02 feb 2024 | 4,7200 | 4,9300 | 4,7100 | 4,9200 | 4,9200 | 43.900 |
| 01 feb 2024 | 4,5900 | 4,8300 | 4,4700 | 4,8100 | 4,8100 | 96.200 |
| 31 gen 2024 | 4,6200 | 4,6600 | 4,4000 | 4,5500 | 4,5500 | 94.600 |
| 30 gen 2024 | 4,7500 | 4,7800 | 4,5500 | 4,6400 | 4,6400 | 66.100 |
| 29 gen 2024 | 4,7000 | 4,8000 | 4,5100 | 4,7500 | 4,7500 | 106.200 |
| 26 gen 2024 | 4,9000 | 5,0100 | 4,8800 | 4,9100 | 4,9100 | 44.000 |
| 25 gen 2024 | 5,0200 | 5,0200 | 4,7900 | 4,9000 | 4,9000 | 58.600 |
| 24 gen 2024 | 4,8800 | 5,0000 | 4,8700 | 4,9600 | 4,9600 | 88.800 |
| 23 gen 2024 | 5,0300 | 5,1800 | 4,7700 | 4,9000 | 4,9000 | 117.900 |
| 22 gen 2024 | 4,7500 | 5,0500 | 4,7500 | 4,9800 | 4,9800 | 130.700 |
| 19 gen 2024 | 4,7000 | 4,7700 | 4,6000 | 4,7500 | 4,7500 | 109.400 |
| 18 gen 2024 | 4,8300 | 4,9900 | 4,6000 | 4,8300 | 4,8300 | 91.900 |
| 17 gen 2024 | 4,6400 | 4,8400 | 4,6400 | 4,8200 | 4,8200 | 100.100 |
| 16 gen 2024 | 4,7100 | 4,8200 | 4,6100 | 4,7600 | 4,7600 | 83.900 |
| 12 gen 2024 | 5,0200 | 5,1200 | 4,7800 | 4,8300 | 4,8300 | 92.900 |
| 11 gen 2024 | 4,9800 | 5,0900 | 4,8500 | 5,0300 | 5,0300 | 137.400 |
| 10 gen 2024 | 5,0400 | 5,1500 | 4,8900 | 5,0700 | 5,0700 | 94.000 |
| 09 gen 2024 | 4,8000 | 5,0100 | 4,7700 | 5,0100 | 5,0100 | 106.800 |
| 08 gen 2024 | 4,7400 | 5,0600 | 4,7100 | 4,9200 | 4,9200 | 259.900 |
| 05 gen 2024 | 4,4400 | 4,7500 | 4,3600 | 4,7100 | 4,7100 | 260.500 |
| 04 gen 2024 | 4,1700 | 4,5400 | 4,1500 | 4,4800 | 4,4800 | 128.900 |
| 03 gen 2024 | 4,3900 | 4,3900 | 4,0100 | 4,2000 | 4,2000 | 202.500 |
| 02 gen 2024 | 4,4900 | 4,7200 | 4,3600 | 4,4800 | 4,4800 | 143.200 |
| 29 dic 2023 | 4,6500 | 4,7900 | 4,2600 | 4,4400 | 4,4400 | 164.200 |
| 28 dic 2023 | 4,5000 | 4,7300 | 4,3500 | 4,6100 | 4,6100 | 203.900 |
| 27 dic 2023 | 4,3600 | 4,5300 | 4,2000 | 4,3500 | 4,3500 | 192.300 |
| 26 dic 2023 | 3,9800 | 4,4800 | 3,9100 | 4,2700 | 4,2700 | 288.100 |
| 22 dic 2023 | 3,7800 | 3,9400 | 3,6900 | 3,9000 | 3,9000 | 122.200 |
| 21 dic 2023 | 3,6000 | 3,8000 | 3,5700 | 3,7800 | 3,7800 | 142.300 |
| 20 dic 2023 | 3,8600 | 3,8600 | 3,5300 | 3,5700 | 3,5700 | 253.500 |
| 19 dic 2023 | 2,9900 | 3,8800 | 2,8400 | 3,8100 | 3,8100 | 1.545.700 |
| 18 dic 2023 | 2,9800 | 3,0000 | 2,7600 | 2,8500 | 2,8500 | 146.600 |
| 15 dic 2023 | 2,6700 | 3,1200 | 2,6100 | 3,0400 | 3,0400 | 475.300 |
| 14 dic 2023 | 2,7300 | 3,0000 | 2,6400 | 2,6400 | 2,6400 | 163.000 |
| 13 dic 2023 | 2,6600 | 3,0000 | 2,6200 | 2,7300 | 2,7300 | 133.800 |
| 12 dic 2023 | 2,8500 | 2,8500 | 2,6600 | 2,6700 | 2,6700 | 124.900 |
| 11 dic 2023 | 2,8600 | 3,0500 | 2,6800 | 2,8900 | 2,8900 | 242.800 |
| 08 dic 2023 | 2,5900 | 2,9300 | 2,5600 | 2,8400 | 2,8400 | 152.800 |
| *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.