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
77,99 -0,96 (-1,22%) Bitcoin EUR
59.106,48 +1.730,11 (+3,02%)
Turtle Beach Corporation (HEAR)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 15,15 | 15,15 | 14,60 | 15,06 | 15,06 | 270.937 |
| 02 mag 2024 | 14,60 | 15,08 | 14,51 | 14,99 | 14,99 | 307.800 |
| 01 mag 2024 | 14,05 | 14,71 | 13,72 | 14,30 | 14,30 | 442.400 |
| 30 apr 2024 | 13,87 | 14,20 | 13,81 | 14,10 | 14,10 | 259.500 |
| 29 apr 2024 | 14,01 | 14,41 | 13,94 | 14,01 | 14,01 | 263.200 |
| 26 apr 2024 | 14,10 | 14,24 | 14,00 | 14,14 | 14,14 | 153.400 |
| 25 apr 2024 | 14,00 | 14,39 | 13,78 | 14,05 | 14,05 | 318.100 |
| 24 apr 2024 | 14,17 | 14,39 | 14,03 | 14,18 | 14,18 | 352.100 |
| 23 apr 2024 | 14,49 | 14,76 | 14,14 | 14,14 | 14,14 | 368.700 |
| 22 apr 2024 | 14,55 | 14,65 | 14,22 | 14,40 | 14,40 | 269.600 |
| 19 apr 2024 | 14,80 | 14,99 | 14,38 | 14,44 | 14,44 | 351.100 |
| 18 apr 2024 | 14,94 | 15,03 | 14,70 | 14,88 | 14,88 | 288.600 |
| 17 apr 2024 | 15,44 | 15,53 | 14,96 | 15,04 | 15,04 | 247.600 |
| 16 apr 2024 | 15,81 | 15,98 | 15,44 | 15,46 | 15,46 | 277.100 |
| 15 apr 2024 | 16,10 | 16,46 | 15,82 | 15,82 | 15,82 | 277.200 |
| 12 apr 2024 | 16,58 | 16,89 | 16,18 | 16,32 | 16,32 | 271.400 |
| 11 apr 2024 | 16,41 | 17,06 | 16,23 | 16,80 | 16,80 | 435.300 |
| 10 apr 2024 | 16,49 | 17,26 | 16,39 | 16,59 | 16,59 | 364.500 |
| 09 apr 2024 | 16,83 | 17,16 | 16,54 | 16,68 | 16,68 | 257.300 |
| 08 apr 2024 | 16,90 | 17,10 | 16,67 | 16,79 | 16,79 | 260.900 |
| 05 apr 2024 | 16,92 | 17,50 | 16,68 | 16,79 | 16,79 | 326.200 |
| 04 apr 2024 | 17,41 | 17,98 | 16,64 | 16,87 | 16,87 | 393.200 |
| 03 apr 2024 | 17,56 | 18,08 | 17,33 | 17,64 | 17,64 | 363.400 |
| 02 apr 2024 | 16,73 | 17,92 | 16,34 | 17,75 | 17,75 | 595.300 |
| 01 apr 2024 | 17,24 | 18,45 | 17,12 | 17,17 | 17,17 | 648.800 |
| 28 mar 2024 | 17,26 | 17,51 | 17,00 | 17,24 | 17,24 | 255.400 |
| 27 mar 2024 | 17,21 | 17,51 | 17,03 | 17,24 | 17,24 | 188.800 |
| 26 mar 2024 | 17,45 | 17,72 | 17,12 | 17,19 | 17,19 | 311.200 |
| 25 mar 2024 | 17,39 | 18,10 | 17,15 | 17,38 | 17,38 | 290.500 |
| 22 mar 2024 | 17,41 | 17,51 | 16,94 | 17,39 | 17,39 | 322.200 |
| 21 mar 2024 | 17,29 | 17,73 | 17,13 | 17,46 | 17,46 | 415.900 |
| 20 mar 2024 | 17,20 | 17,45 | 16,05 | 17,19 | 17,19 | 527.000 |
| 19 mar 2024 | 16,72 | 17,20 | 16,28 | 17,20 | 17,20 | 720.200 |
| 18 mar 2024 | 15,67 | 16,97 | 15,12 | 16,75 | 16,75 | 1.125.100 |
| 15 mar 2024 | 13,90 | 15,77 | 13,86 | 15,41 | 15,41 | 2.437.400 |
| 14 mar 2024 | 14,10 | 14,99 | 13,57 | 13,95 | 13,95 | 3.608.800 |
| 13 mar 2024 | 10,92 | 11,10 | 10,65 | 11,03 | 11,03 | 481.500 |
| 12 mar 2024 | 11,55 | 11,55 | 10,79 | 11,03 | 11,03 | 191.400 |
| 11 mar 2024 | 10,65 | 11,47 | 10,50 | 11,39 | 11,39 | 293.400 |
| 08 mar 2024 | 10,31 | 10,80 | 10,31 | 10,58 | 10,58 | 145.600 |
| 07 mar 2024 | 10,21 | 10,35 | 10,11 | 10,28 | 10,28 | 67.500 |
| 06 mar 2024 | 10,12 | 10,18 | 9,85 | 10,10 | 10,10 | 110.900 |
| 05 mar 2024 | 10,24 | 10,27 | 9,97 | 9,98 | 9,98 | 68.600 |
| 04 mar 2024 | 11,15 | 11,16 | 10,32 | 10,39 | 10,39 | 113.400 |
| 01 mar 2024 | 10,72 | 11,07 | 10,66 | 11,03 | 11,03 | 117.600 |
| 29 feb 2024 | 10,70 | 10,83 | 10,29 | 10,68 | 10,68 | 122.000 |
| 28 feb 2024 | 10,80 | 10,97 | 10,40 | 10,43 | 10,43 | 153.400 |
| 27 feb 2024 | 10,90 | 11,03 | 10,82 | 10,91 | 10,91 | 96.400 |
| 26 feb 2024 | 10,74 | 10,98 | 10,74 | 10,88 | 10,88 | 103.600 |
| 23 feb 2024 | 11,05 | 11,09 | 10,73 | 10,77 | 10,77 | 82.400 |
| 22 feb 2024 | 11,07 | 11,27 | 10,82 | 10,99 | 10,99 | 144.200 |
| 21 feb 2024 | 11,66 | 11,83 | 11,10 | 11,11 | 11,11 | 123.100 |
| 20 feb 2024 | 11,88 | 12,08 | 11,65 | 11,74 | 11,74 | 149.800 |
| 16 feb 2024 | 12,44 | 12,47 | 12,02 | 12,12 | 12,12 | 171.400 |
| 15 feb 2024 | 12,47 | 12,63 | 12,27 | 12,52 | 12,52 | 165.200 |
| 14 feb 2024 | 12,19 | 12,60 | 11,94 | 12,34 | 12,34 | 172.800 |
| 13 feb 2024 | 12,49 | 12,59 | 11,90 | 12,08 | 12,08 | 214.200 |
| 12 feb 2024 | 12,50 | 13,09 | 12,50 | 12,88 | 12,88 | 267.100 |
| 09 feb 2024 | 11,60 | 12,49 | 11,44 | 12,47 | 12,47 | 238.400 |
| 08 feb 2024 | 11,58 | 11,97 | 11,45 | 11,50 | 11,50 | 210.300 |
| 07 feb 2024 | 11,57 | 11,66 | 11,40 | 11,55 | 11,55 | 108.900 |
| 06 feb 2024 | 11,14 | 11,64 | 11,12 | 11,60 | 11,60 | 100.800 |
| 05 feb 2024 | 11,23 | 11,25 | 11,00 | 11,11 | 11,11 | 95.800 |
| 02 feb 2024 | 11,24 | 11,40 | 11,13 | 11,31 | 11,31 | 88.600 |
| 01 feb 2024 | 11,40 | 11,56 | 11,23 | 11,42 | 11,42 | 114.600 |
| 31 gen 2024 | 11,35 | 11,66 | 11,14 | 11,37 | 11,37 | 165.200 |
| 30 gen 2024 | 11,71 | 11,74 | 11,32 | 11,41 | 11,41 | 142.500 |
| 29 gen 2024 | 11,63 | 11,75 | 11,41 | 11,71 | 11,71 | 132.800 |
| 26 gen 2024 | 11,88 | 11,99 | 11,56 | 11,63 | 11,63 | 91.300 |
| 25 gen 2024 | 11,77 | 11,95 | 11,66 | 11,81 | 11,81 | 229.700 |
| 24 gen 2024 | 11,88 | 11,94 | 11,63 | 11,66 | 11,66 | 169.500 |
| 23 gen 2024 | 11,95 | 12,01 | 11,66 | 11,70 | 11,70 | 267.400 |
| 22 gen 2024 | 10,90 | 12,06 | 10,90 | 12,03 | 12,03 | 594.300 |
| 19 gen 2024 | 10,42 | 10,86 | 10,38 | 10,75 | 10,75 | 257.100 |
| 18 gen 2024 | 10,31 | 10,40 | 10,22 | 10,34 | 10,34 | 114.000 |
| 17 gen 2024 | 10,17 | 10,31 | 9,88 | 10,28 | 10,28 | 112.500 |
| 16 gen 2024 | 10,25 | 10,35 | 10,13 | 10,33 | 10,33 | 94.100 |
| 12 gen 2024 | 10,17 | 10,49 | 10,08 | 10,32 | 10,32 | 108.500 |
| 11 gen 2024 | 10,01 | 10,17 | 9,77 | 10,14 | 10,14 | 88.200 |
| 10 gen 2024 | 9,83 | 10,05 | 9,79 | 10,01 | 10,01 | 98.300 |
| 09 gen 2024 | 10,08 | 10,08 | 9,77 | 9,82 | 9,82 | 85.000 |
| 08 gen 2024 | 10,15 | 10,39 | 10,13 | 10,25 | 10,25 | 68.100 |
| 05 gen 2024 | 10,08 | 10,27 | 10,05 | 10,12 | 10,12 | 121.600 |
| 04 gen 2024 | 10,00 | 10,26 | 9,98 | 10,18 | 10,18 | 121.100 |
| 03 gen 2024 | 10,25 | 10,40 | 9,96 | 10,00 | 10,00 | 167.800 |
| 02 gen 2024 | 10,92 | 11,11 | 10,26 | 10,36 | 10,36 | 192.100 |
| 29 dic 2023 | 10,89 | 11,16 | 10,79 | 10,95 | 10,95 | 143.500 |
| 28 dic 2023 | 10,95 | 11,02 | 10,79 | 10,95 | 10,95 | 77.000 |
| 27 dic 2023 | 10,87 | 11,07 | 10,86 | 10,99 | 10,99 | 110.200 |
| 26 dic 2023 | 10,84 | 10,94 | 10,75 | 10,85 | 10,85 | 106.100 |
| 22 dic 2023 | 10,88 | 11,02 | 10,71 | 10,74 | 10,74 | 111.200 |
| 21 dic 2023 | 10,79 | 10,98 | 10,73 | 10,87 | 10,87 | 122.200 |
| 20 dic 2023 | 10,63 | 10,98 | 10,51 | 10,68 | 10,68 | 222.500 |
| 19 dic 2023 | 11,22 | 11,51 | 10,71 | 10,73 | 10,73 | 333.500 |
| 18 dic 2023 | 11,45 | 11,65 | 11,14 | 11,21 | 11,21 | 311.900 |
| 15 dic 2023 | 11,70 | 11,86 | 11,46 | 11,50 | 11,50 | 468.000 |
| 14 dic 2023 | 11,40 | 11,75 | 11,12 | 11,58 | 11,58 | 863.100 |
| 13 dic 2023 | 11,13 | 11,51 | 10,98 | 11,10 | 11,10 | 314.700 |
| 12 dic 2023 | 11,13 | 11,20 | 10,98 | 11,15 | 11,15 | 84.500 |
| 11 dic 2023 | 11,51 | 11,57 | 11,15 | 11,18 | 11,18 | 129.500 |
| *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.