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
77,98 -0,97 (-1,23%) Bitcoin EUR
58.396,52 +3.785,93 (+6,93%)
EMCORE Corporation (EMKR)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 2,6100 | 2,7250 | 2,5500 | 2,6500 | 2,6500 | 81.518 |
| 02 mag 2024 | 2,6400 | 2,8500 | 2,5300 | 2,5700 | 2,5700 | 161.500 |
| 01 mag 2024 | 2,6900 | 2,7300 | 2,5500 | 2,6000 | 2,6000 | 173.400 |
| 30 apr 2024 | 2,7100 | 2,8200 | 2,6900 | 2,7100 | 2,7100 | 84.600 |
| 29 apr 2024 | 2,7200 | 2,8400 | 2,6800 | 2,8100 | 2,8100 | 112.000 |
| 26 apr 2024 | 2,9900 | 2,9900 | 2,6300 | 2,7300 | 2,7300 | 188.300 |
| 25 apr 2024 | 2,9400 | 2,9800 | 2,8600 | 2,9300 | 2,9300 | 126.800 |
| 24 apr 2024 | 2,8400 | 3,0000 | 2,8300 | 2,9500 | 2,9500 | 194.500 |
| 23 apr 2024 | 2,6700 | 2,8800 | 2,5900 | 2,8500 | 2,8500 | 155.800 |
| 22 apr 2024 | 2,7300 | 2,7300 | 2,4400 | 2,6400 | 2,6400 | 171.000 |
| 19 apr 2024 | 2,8500 | 2,8700 | 2,6200 | 2,6900 | 2,6900 | 145.200 |
| 18 apr 2024 | 2,9400 | 3,1200 | 2,7600 | 2,8500 | 2,8500 | 321.100 |
| 17 apr 2024 | 2,7100 | 3,1000 | 2,6800 | 2,9100 | 2,9100 | 270.700 |
| 16 apr 2024 | 2,7100 | 2,7800 | 2,6300 | 2,7600 | 2,7600 | 356.000 |
| 15 apr 2024 | 2,8600 | 2,9800 | 2,6800 | 2,7400 | 2,7400 | 241.800 |
| 12 apr 2024 | 2,8700 | 2,9000 | 2,5300 | 2,8600 | 2,8600 | 298.500 |
| 11 apr 2024 | 2,8900 | 2,9800 | 2,8400 | 2,8400 | 2,8400 | 143.200 |
| 10 apr 2024 | 3,1000 | 3,1300 | 2,8000 | 2,8900 | 2,8900 | 284.400 |
| 09 apr 2024 | 3,2200 | 3,3300 | 3,1000 | 3,1300 | 3,1300 | 152.200 |
| 08 apr 2024 | 3,1500 | 3,2900 | 3,1300 | 3,2300 | 3,2300 | 110.700 |
| 05 apr 2024 | 3,2200 | 3,2500 | 3,1200 | 3,1200 | 3,1200 | 98.500 |
| 04 apr 2024 | 3,3900 | 3,5100 | 3,2000 | 3,2100 | 3,2100 | 235.800 |
| 03 apr 2024 | 3,6000 | 3,6600 | 3,3600 | 3,4500 | 3,4500 | 92.300 |
| 02 apr 2024 | 3,3100 | 3,8000 | 3,2500 | 3,6400 | 3,6400 | 121.100 |
| 02 apr 2024 | 1:10 Frazionamento azionario | |||||
| 01 apr 2024 | 3,5000 | 3,6000 | 3,4000 | 3,5000 | 3,5000 | 60.850 |
| 28 mar 2024 | 3,7000 | 3,7000 | 3,5000 | 3,5000 | 3,5000 | 45.190 |
| 27 mar 2024 | 3,5000 | 3,7000 | 3,4000 | 3,6000 | 3,6000 | 64.140 |
| 26 mar 2024 | 3,6000 | 3,9000 | 3,4000 | 3,5000 | 3,5000 | 174.440 |
| 25 mar 2024 | 3,8000 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 40.950 |
| 22 mar 2024 | 3,8000 | 4,0000 | 3,7000 | 3,8000 | 3,8000 | 25.210 |
| 21 mar 2024 | 3,9000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 28.570 |
| 20 mar 2024 | 3,9000 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 30.930 |
| 19 mar 2024 | 3,9000 | 4,1000 | 3,9000 | 4,0000 | 4,0000 | 44.700 |
| 18 mar 2024 | 4,0000 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 22.080 |
| 15 mar 2024 | 3,8000 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 47.740 |
| 14 mar 2024 | 3,9000 | 4,0000 | 3,7000 | 3,8000 | 3,8000 | 37.350 |
| 13 mar 2024 | 4,1000 | 4,1000 | 3,8000 | 3,9000 | 3,9000 | 47.760 |
| 12 mar 2024 | 4,0000 | 4,2000 | 3,9000 | 4,0000 | 4,0000 | 40.450 |
| 11 mar 2024 | 4,0000 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 25.500 |
| 08 mar 2024 | 4,0000 | 4,3000 | 3,9000 | 4,0000 | 4,0000 | 46.970 |
| 07 mar 2024 | 4,1000 | 4,4000 | 4,0000 | 4,0000 | 4,0000 | 27.670 |
| 06 mar 2024 | 4,4000 | 4,4000 | 4,0000 | 4,1000 | 4,1000 | 36.650 |
| 05 mar 2024 | 4,5000 | 4,6000 | 4,2000 | 4,2000 | 4,2000 | 28.200 |
| 04 mar 2024 | 4,1000 | 4,6000 | 4,1000 | 4,4000 | 4,4000 | 83.110 |
| 01 mar 2024 | 4,3000 | 4,4000 | 4,1000 | 4,1000 | 4,1000 | 46.800 |
| 29 feb 2024 | 4,3000 | 4,4000 | 4,1000 | 4,2000 | 4,2000 | 25.390 |
| 28 feb 2024 | 4,4000 | 4,4000 | 4,1000 | 4,2000 | 4,2000 | 37.480 |
| 27 feb 2024 | 4,2000 | 4,5000 | 4,2000 | 4,4000 | 4,4000 | 73.340 |
| 26 feb 2024 | 4,1000 | 4,3000 | 4,0000 | 4,1000 | 4,1000 | 22.230 |
| 23 feb 2024 | 4,0000 | 4,2000 | 3,5000 | 4,1000 | 4,1000 | 103.530 |
| 22 feb 2024 | 4,3000 | 4,4000 | 4,0000 | 4,2000 | 4,2000 | 38.080 |
| 21 feb 2024 | 4,4000 | 4,7000 | 3,9000 | 4,4000 | 4,4000 | 65.200 |
| 20 feb 2024 | 4,6000 | 4,9000 | 4,4000 | 4,5000 | 4,5000 | 115.330 |
| 16 feb 2024 | 4,3000 | 4,4000 | 4,1000 | 4,4000 | 4,4000 | 82.890 |
| 15 feb 2024 | 3,4000 | 4,4000 | 3,4000 | 4,3000 | 4,3000 | 387.810 |
| 14 feb 2024 | 3,8000 | 3,8000 | 3,1000 | 3,6000 | 3,6000 | 458.300 |
| 13 feb 2024 | 3,9000 | 4,0000 | 3,6000 | 3,6000 | 3,6000 | 180.330 |
| 12 feb 2024 | 4,1000 | 4,2000 | 3,8000 | 3,9000 | 3,9000 | 269.800 |
| 09 feb 2024 | 4,6000 | 5,0000 | 3,8000 | 3,8000 | 3,8000 | 502.290 |
| 08 feb 2024 | 6,2000 | 6,4000 | 6,0000 | 6,3000 | 6,3000 | 77.960 |
| 07 feb 2024 | 6,6000 | 6,7000 | 6,0000 | 6,3000 | 6,3000 | 58.240 |
| 06 feb 2024 | 6,9000 | 6,9000 | 6,3000 | 6,5000 | 6,5000 | 59.040 |
| 05 feb 2024 | 6,8000 | 6,9000 | 6,5000 | 6,5000 | 6,5000 | 117.250 |
| 02 feb 2024 | 6,4000 | 7,2000 | 6,3000 | 6,6000 | 6,6000 | 185.680 |
| 01 feb 2024 | 6,2000 | 6,3000 | 5,8000 | 6,3000 | 6,3000 | 23.190 |
| 31 gen 2024 | 6,4000 | 6,5000 | 5,3000 | 5,9000 | 5,9000 | 84.830 |
| 30 gen 2024 | 6,6000 | 6,6000 | 6,1000 | 6,2000 | 6,2000 | 50.170 |
| 29 gen 2024 | 6,6000 | 6,7000 | 6,1000 | 6,5000 | 6,5000 | 69.240 |
| 26 gen 2024 | 6,9000 | 7,0000 | 6,1000 | 6,3000 | 6,3000 | 161.150 |
| 25 gen 2024 | 6,1000 | 6,9000 | 6,1000 | 6,7000 | 6,7000 | 157.680 |
| 24 gen 2024 | 6,0000 | 6,1000 | 5,8000 | 6,0000 | 6,0000 | 33.960 |
| 23 gen 2024 | 6,0000 | 6,3000 | 5,7000 | 5,8000 | 5,8000 | 34.360 |
| 22 gen 2024 | 6,3000 | 6,4000 | 5,5000 | 5,9000 | 5,9000 | 63.720 |
| 19 gen 2024 | 5,5000 | 5,9000 | 5,1000 | 5,4000 | 5,4000 | 53.260 |
| 18 gen 2024 | 5,5000 | 5,5000 | 5,2000 | 5,2000 | 5,2000 | 10.730 |
| 17 gen 2024 | 5,5000 | 5,6000 | 5,1000 | 5,2000 | 5,2000 | 40.760 |
| 16 gen 2024 | 5,7000 | 6,4000 | 5,6000 | 5,6000 | 5,6000 | 86.790 |
| 12 gen 2024 | 5,5000 | 5,9000 | 5,0000 | 5,6000 | 5,6000 | 96.850 |
| 11 gen 2024 | 4,6000 | 5,6000 | 4,5000 | 5,0000 | 5,0000 | 129.480 |
| 10 gen 2024 | 4,5000 | 4,6000 | 4,4000 | 4,6000 | 4,6000 | 28.590 |
| 09 gen 2024 | 4,5000 | 4,6000 | 4,4000 | 4,5000 | 4,5000 | 7.470 |
| 08 gen 2024 | 4,6000 | 4,7000 | 4,4000 | 4,5000 | 4,5000 | 16.650 |
| 05 gen 2024 | 4,7000 | 4,9000 | 4,6000 | 4,6000 | 4,6000 | 14.230 |
| 04 gen 2024 | 4,9000 | 5,0000 | 4,7000 | 4,7000 | 4,7000 | 19.070 |
| 03 gen 2024 | 4,9000 | 5,0000 | 4,7000 | 5,0000 | 5,0000 | 52.720 |
| 02 gen 2024 | 4,8000 | 5,0000 | 4,6000 | 4,9000 | 4,9000 | 38.950 |
| 29 dic 2023 | 4,7000 | 4,9000 | 4,5000 | 4,9000 | 4,9000 | 62.100 |
| 28 dic 2023 | 4,2000 | 4,5000 | 4,2000 | 4,5000 | 4,5000 | 36.020 |
| 27 dic 2023 | 4,2000 | 4,4000 | 4,2000 | 4,2000 | 4,2000 | 27.620 |
| 26 dic 2023 | 4,1000 | 4,3000 | 4,0000 | 4,3000 | 4,3000 | 19.720 |
| 22 dic 2023 | 4,0000 | 4,4000 | 4,0000 | 4,3000 | 4,3000 | 59.610 |
| 21 dic 2023 | 4,1000 | 4,1000 | 3,9000 | 4,1000 | 4,1000 | 41.850 |
| 20 dic 2023 | 4,4000 | 4,4000 | 4,0000 | 4,1000 | 4,1000 | 73.580 |
| 19 dic 2023 | 4,0000 | 4,3000 | 4,0000 | 4,1000 | 4,1000 | 39.360 |
| 18 dic 2023 | 4,4000 | 4,4000 | 4,0000 | 4,1000 | 4,1000 | 56.790 |
| 15 dic 2023 | 4,1000 | 4,6000 | 3,9000 | 4,3000 | 4,3000 | 130.430 |
| 14 dic 2023 | 4,3000 | 4,4000 | 3,9000 | 4,0000 | 4,0000 | 138.670 |
| 13 dic 2023 | 4,9000 | 4,9000 | 3,9000 | 4,1000 | 4,1000 | 218.940 |
| 12 dic 2023 | 4,9000 | 5,2000 | 4,7000 | 5,2000 | 5,2000 | 114.230 |
| *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.