Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0760 -0,0014 (-0,13%) Bitcoin EUR
58.567,65 -431,70 (-0,73%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
Greenpro Capital Corp. (GRNQ)
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 | 1,2100 | 1,2700 | 1,1900 | 1,2350 | 1,2350 | 8.004 |
| 06 mag 2024 | 1,3100 | 1,3200 | 1,2280 | 1,2300 | 1,2300 | 3.600 |
| 03 mag 2024 | 1,2500 | 1,2500 | 1,1940 | 1,1940 | 1,1940 | 900 |
| 02 mag 2024 | 1,2200 | 1,2500 | 1,2160 | 1,2260 | 1,2260 | 2.000 |
| 01 mag 2024 | 1,2200 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 4.700 |
| 30 apr 2024 | 1,2100 | 1,3200 | 1,2100 | 1,2700 | 1,2700 | 10.700 |
| 29 apr 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 4.700 |
| 26 apr 2024 | 1,1900 | 1,2200 | 1,1500 | 1,1600 | 1,1600 | 5.900 |
| 25 apr 2024 | 1,1700 | 1,2200 | 1,1200 | 1,1500 | 1,1500 | 6.700 |
| 24 apr 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2100 | 1,2100 | 4.400 |
| 23 apr 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2600 | 1,2600 | 1.800 |
| 22 apr 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | 2.900 |
| 19 apr 2024 | 1,2260 | 1,2600 | 1,1600 | 1,1600 | 1,1600 | 14.600 |
| 18 apr 2024 | 1,2450 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 5.000 |
| 17 apr 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 5.700 |
| 16 apr 2024 | 1,2230 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 10.600 |
| 15 apr 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 3.800 |
| 12 apr 2024 | 1,2100 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 25.100 |
| 11 apr 2024 | 1,2500 | 1,3000 | 1,1700 | 1,1800 | 1,1800 | 23.600 |
| 10 apr 2024 | 1,3400 | 1,3400 | 1,2000 | 1,2000 | 1,2000 | 29.200 |
| 09 apr 2024 | 1,3800 | 1,3800 | 1,2800 | 1,2800 | 1,2800 | 21.400 |
| 08 apr 2024 | 1,3660 | 1,4700 | 1,3000 | 1,3000 | 1,3000 | 9.800 |
| 05 apr 2024 | 1,4110 | 1,4110 | 1,3000 | 1,3000 | 1,3000 | 11.100 |
| 04 apr 2024 | 1,3300 | 1,4870 | 1,3000 | 1,3000 | 1,3000 | 5.000 |
| 03 apr 2024 | 1,3500 | 1,3700 | 1,3250 | 1,3300 | 1,3300 | 13.000 |
| 02 apr 2024 | 1,6300 | 1,6300 | 1,3550 | 1,3800 | 1,3800 | 15.400 |
| 01 apr 2024 | 1,4500 | 1,4600 | 1,3100 | 1,3600 | 1,3600 | 13.600 |
| 28 mar 2024 | 1,5200 | 1,5900 | 1,3000 | 1,3990 | 1,3990 | 78.900 |
| 27 mar 2024 | 1,5200 | 1,5200 | 1,5100 | 1,5100 | 1,5100 | 3.300 |
| 26 mar 2024 | 1,5500 | 1,5810 | 1,4800 | 1,5000 | 1,5000 | 9.200 |
| 25 mar 2024 | 1,5500 | 1,6400 | 1,5500 | 1,5510 | 1,5510 | 11.000 |
| 22 mar 2024 | 1,5400 | 1,6500 | 1,5070 | 1,5900 | 1,5900 | 4.400 |
| 21 mar 2024 | 1,5010 | 1,6100 | 1,5010 | 1,5740 | 1,5740 | 10.300 |
| 20 mar 2024 | 1,4800 | 1,6100 | 1,4800 | 1,5500 | 1,5500 | 17.600 |
| 19 mar 2024 | 1,6000 | 1,6380 | 1,4350 | 1,5000 | 1,5000 | 45.400 |
| 18 mar 2024 | 1,6000 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 7.000 |
| 15 mar 2024 | 1,6190 | 1,6750 | 1,6000 | 1,6300 | 1,6300 | 19.300 |
| 14 mar 2024 | 1,6400 | 1,6800 | 1,6200 | 1,6200 | 1,6200 | 18.300 |
| 13 mar 2024 | 1,6600 | 1,7500 | 1,6100 | 1,6420 | 1,6420 | 15.100 |
| 12 mar 2024 | 1,6800 | 1,7560 | 1,6400 | 1,6400 | 1,6400 | 34.400 |
| 11 mar 2024 | 1,6900 | 1,8780 | 1,6120 | 1,7300 | 1,7300 | 47.400 |
| 08 mar 2024 | 1,5700 | 1,6900 | 1,5600 | 1,6900 | 1,6900 | 42.800 |
| 07 mar 2024 | 1,5600 | 1,5900 | 1,5000 | 1,5800 | 1,5800 | 35.400 |
| 06 mar 2024 | 1,5300 | 1,5970 | 1,5300 | 1,5860 | 1,5860 | 10.700 |
| 05 mar 2024 | 1,5400 | 1,6000 | 1,5100 | 1,6000 | 1,6000 | 30.300 |
| 04 mar 2024 | 1,6300 | 1,6500 | 1,5510 | 1,5700 | 1,5700 | 24.300 |
| 01 mar 2024 | 1,6100 | 1,6400 | 1,5700 | 1,6000 | 1,6000 | 11.700 |
| 29 feb 2024 | 1,7000 | 1,7000 | 1,5700 | 1,6100 | 1,6100 | 23.900 |
| 28 feb 2024 | 1,5400 | 1,7300 | 1,5100 | 1,6400 | 1,6400 | 44.100 |
| 27 feb 2024 | 1,5400 | 1,5700 | 1,5000 | 1,5600 | 1,5600 | 24.900 |
| 26 feb 2024 | 1,4900 | 1,5500 | 1,4300 | 1,5300 | 1,5300 | 33.400 |
| 23 feb 2024 | 1,4500 | 1,5400 | 1,3500 | 1,5400 | 1,5400 | 43.400 |
| 22 feb 2024 | 1,4100 | 1,4400 | 1,3800 | 1,4340 | 1,4340 | 13.900 |
| 21 feb 2024 | 1,4300 | 1,4800 | 1,3200 | 1,4200 | 1,4200 | 27.300 |
| 20 feb 2024 | 1,4800 | 1,5400 | 1,3400 | 1,4800 | 1,4800 | 136.200 |
| 16 feb 2024 | 1,5400 | 1,5700 | 1,4200 | 1,5500 | 1,5500 | 139.000 |
| 15 feb 2024 | 1,3400 | 1,7200 | 1,2000 | 1,6400 | 1,6400 | 3.579.900 |
| 14 feb 2024 | 1,1400 | 1,4500 | 1,1000 | 1,3700 | 1,3700 | 141.800 |
| 13 feb 2024 | 1,2200 | 1,2200 | 1,0600 | 1,1100 | 1,1100 | 16.300 |
| 12 feb 2024 | 1,0700 | 1,3000 | 1,0200 | 1,2000 | 1,2000 | 60.400 |
| 09 feb 2024 | 1,1400 | 1,1450 | 1,0100 | 1,0500 | 1,0500 | 24.700 |
| 08 feb 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 22.500 |
| 07 feb 2024 | 1,1860 | 1,1860 | 1,1100 | 1,1220 | 1,1220 | 4.100 |
| 06 feb 2024 | 1,1200 | 1,1200 | 1,0910 | 1,1000 | 1,1000 | 11.800 |
| 05 feb 2024 | 1,1800 | 1,2700 | 1,1400 | 1,1400 | 1,1400 | 8.400 |
| 02 feb 2024 | 1,2000 | 1,2200 | 1,1800 | 1,1840 | 1,1840 | 15.400 |
| 01 feb 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 2.700 |
| 31 gen 2024 | 1,2290 | 1,3720 | 1,2100 | 1,2100 | 1,2100 | 46.800 |
| 30 gen 2024 | 1,2100 | 1,2400 | 1,1600 | 1,2300 | 1,2300 | 12.000 |
| 29 gen 2024 | 1,2200 | 1,2440 | 1,1800 | 1,2000 | 1,2000 | 13.300 |
| 26 gen 2024 | 1,1200 | 1,1600 | 1,1100 | 1,1500 | 1,1500 | 19.400 |
| 25 gen 2024 | 1,1900 | 1,1900 | 1,1000 | 1,1200 | 1,1200 | 26.700 |
| 24 gen 2024 | 1,1200 | 1,1500 | 1,0300 | 1,1300 | 1,1300 | 13.800 |
| 23 gen 2024 | 1,1700 | 1,3800 | 1,1000 | 1,1400 | 1,1400 | 38.000 |
| 22 gen 2024 | 1,2010 | 1,2200 | 1,1640 | 1,1800 | 1,1800 | 20.500 |
| 19 gen 2024 | 1,1600 | 1,1910 | 1,1000 | 1,1600 | 1,1600 | 10.500 |
| 18 gen 2024 | 1,2000 | 1,2400 | 1,1300 | 1,1500 | 1,1500 | 30.800 |
| 17 gen 2024 | 1,2220 | 1,3050 | 1,0900 | 1,1500 | 1,1500 | 8.800 |
| 16 gen 2024 | 1,4400 | 1,4400 | 1,2100 | 1,2200 | 1,2200 | 29.900 |
| 12 gen 2024 | 1,2900 | 1,3600 | 1,2900 | 1,3600 | 1,3600 | 11.000 |
| 11 gen 2024 | 1,4500 | 1,5500 | 1,2900 | 1,3200 | 1,3200 | 110.800 |
| 10 gen 2024 | 1,2800 | 1,4500 | 1,2700 | 1,4300 | 1,4300 | 102.900 |
| 09 gen 2024 | 1,2000 | 1,3200 | 1,2000 | 1,2700 | 1,2700 | 89.300 |
| 08 gen 2024 | 1,2000 | 1,2670 | 1,1600 | 1,2000 | 1,2000 | 11.200 |
| 05 gen 2024 | 1,2000 | 1,2500 | 1,1400 | 1,2500 | 1,2500 | 69.200 |
| 04 gen 2024 | 1,1220 | 1,2800 | 1,1100 | 1,2700 | 1,2700 | 36.900 |
| 03 gen 2024 | 1,2800 | 1,2850 | 1,1000 | 1,1400 | 1,1400 | 140.700 |
| 02 gen 2024 | 1,2900 | 1,4000 | 1,2000 | 1,2500 | 1,2500 | 109.600 |
| 29 dic 2023 | 1,1900 | 1,3100 | 1,1240 | 1,1800 | 1,1800 | 96.800 |
| 28 dic 2023 | 1,1600 | 1,1900 | 1,1300 | 1,1500 | 1,1500 | 59.300 |
| 27 dic 2023 | 1,1000 | 1,2800 | 1,0800 | 1,2600 | 1,2600 | 167.500 |
| 26 dic 2023 | 1,1000 | 1,1000 | 1,0400 | 1,0700 | 1,0700 | 20.700 |
| 22 dic 2023 | 1,0000 | 1,1700 | 0,9700 | 1,1200 | 1,1200 | 135.800 |
| 21 dic 2023 | 0,9610 | 1,0200 | 0,9600 | 1,0000 | 1,0000 | 20.000 |
| 20 dic 2023 | 0,9600 | 1,0400 | 0,9600 | 1,0000 | 1,0000 | 43.900 |
| 19 dic 2023 | 0,9620 | 1,0360 | 0,9300 | 0,9900 | 0,9900 | 19.400 |
| 18 dic 2023 | 0,9600 | 0,9900 | 0,9220 | 0,9800 | 0,9800 | 17.600 |
| 15 dic 2023 | 0,9700 | 0,9900 | 0,9400 | 0,9780 | 0,9780 | 18.600 |
| 14 dic 2023 | 0,8900 | 1,0000 | 0,8800 | 0,9500 | 0,9500 | 32.200 |
| 13 dic 2023 | 0,8800 | 0,9200 | 0,8700 | 0,9200 | 0,9200 | 4.300 |
| *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.