Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.718,16 +813,58 (+1,38%)
Jumia Technologies AG (JMIA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,4000 | 4,7400 | 4,3400 | 4,5400 | 4,5400 | 2.288.900 |
| 25 apr 2024 | 4,3600 | 4,4700 | 4,2300 | 4,4000 | 4,4000 | 1.466.600 |
| 24 apr 2024 | 4,7300 | 4,7700 | 4,4550 | 4,5000 | 4,5000 | 1.848.800 |
| 23 apr 2024 | 4,1800 | 4,6900 | 4,1800 | 4,6300 | 4,6300 | 3.169.800 |
| 22 apr 2024 | 3,9800 | 4,2300 | 3,8800 | 4,1600 | 4,1600 | 1.914.400 |
| 19 apr 2024 | 4,0800 | 4,1200 | 3,8600 | 3,9400 | 3,9400 | 1.984.900 |
| 18 apr 2024 | 4,0400 | 4,2400 | 4,0010 | 4,0600 | 4,0600 | 1.352.500 |
| 17 apr 2024 | 4,1000 | 4,2300 | 3,9800 | 4,0400 | 4,0400 | 1.679.000 |
| 16 apr 2024 | 4,0500 | 4,1400 | 3,9600 | 4,0200 | 4,0200 | 1.685.800 |
| 15 apr 2024 | 4,4700 | 4,5200 | 4,1300 | 4,1400 | 4,1400 | 3.147.500 |
| 12 apr 2024 | 4,7700 | 4,8000 | 4,4500 | 4,4500 | 4,4500 | 2.208.800 |
| 11 apr 2024 | 4,8600 | 4,9480 | 4,7300 | 4,8600 | 4,8600 | 1.349.800 |
| 10 apr 2024 | 5,0000 | 5,0000 | 4,7300 | 4,8100 | 4,8100 | 1.834.500 |
| 09 apr 2024 | 5,2700 | 5,3990 | 4,9650 | 5,0700 | 5,0700 | 2.444.900 |
| 08 apr 2024 | 5,1900 | 5,3300 | 5,0600 | 5,2100 | 5,2100 | 2.264.900 |
| 05 apr 2024 | 5,2000 | 5,4210 | 5,0300 | 5,1400 | 5,1400 | 2.967.700 |
| 04 apr 2024 | 5,3500 | 5,6850 | 5,2400 | 5,2600 | 5,2600 | 4.792.000 |
| 03 apr 2024 | 5,0000 | 5,2950 | 4,9450 | 5,2300 | 5,2300 | 2.937.100 |
| 02 apr 2024 | 4,9200 | 5,2550 | 4,7800 | 5,0900 | 5,0900 | 2.252.000 |
| 01 apr 2024 | 5,1500 | 5,3800 | 5,0800 | 5,1100 | 5,1100 | 1.887.800 |
| 28 mar 2024 | 5,1700 | 5,5500 | 5,0900 | 5,1200 | 5,1200 | 2.594.000 |
| 27 mar 2024 | 5,0600 | 5,3100 | 4,9200 | 5,1700 | 5,1700 | 3.526.900 |
| 26 mar 2024 | 5,3700 | 5,4500 | 5,0050 | 5,0300 | 5,0300 | 3.320.000 |
| 25 mar 2024 | 5,5500 | 5,7300 | 5,3900 | 5,4200 | 5,4200 | 2.014.600 |
| 22 mar 2024 | 5,9100 | 5,9300 | 5,5300 | 5,6000 | 5,6000 | 2.563.800 |
| 21 mar 2024 | 6,1100 | 6,5300 | 5,9500 | 5,9500 | 5,9500 | 3.698.000 |
| 20 mar 2024 | 6,2000 | 6,2900 | 5,7700 | 6,0800 | 6,0800 | 2.948.400 |
| 19 mar 2024 | 6,5400 | 6,6200 | 6,0700 | 6,2000 | 6,2000 | 4.334.900 |
| 18 mar 2024 | 6,9500 | 7,0900 | 6,6200 | 6,6400 | 6,6400 | 3.317.200 |
| 15 mar 2024 | 6,6500 | 7,1700 | 6,6500 | 6,9000 | 6,9000 | 2.825.500 |
| 14 mar 2024 | 7,0100 | 7,5700 | 6,6100 | 6,8000 | 6,8000 | 6.392.100 |
| 13 mar 2024 | 6,6000 | 7,1800 | 6,5000 | 7,0100 | 7,0100 | 5.359.000 |
| 12 mar 2024 | 6,6000 | 6,8700 | 6,2900 | 6,6400 | 6,6400 | 3.253.700 |
| 11 mar 2024 | 7,0800 | 7,3300 | 6,4050 | 6,5100 | 6,5100 | 4.184.700 |
| 08 mar 2024 | 7,0000 | 7,6500 | 6,9000 | 7,0800 | 7,0800 | 4.681.700 |
| 07 mar 2024 | 7,1000 | 7,2600 | 6,6710 | 6,9000 | 6,9000 | 3.319.700 |
| 06 mar 2024 | 6,8100 | 7,3750 | 6,4150 | 6,9600 | 6,9600 | 5.180.100 |
| 05 mar 2024 | 6,7500 | 7,2290 | 6,4200 | 6,5600 | 6,5600 | 5.710.500 |
| 04 mar 2024 | 7,2100 | 8,1000 | 7,0200 | 7,1000 | 7,1000 | 11.613.400 |
| 01 mar 2024 | 6,0800 | 7,1800 | 5,9720 | 6,9100 | 6,9100 | 9.201.300 |
| 29 feb 2024 | 5,7500 | 6,2400 | 5,6500 | 6,0900 | 6,0900 | 5.684.600 |
| 28 feb 2024 | 5,6300 | 5,8790 | 5,3100 | 5,6200 | 5,6200 | 7.210.700 |
| 27 feb 2024 | 4,8200 | 5,7700 | 4,7000 | 5,6900 | 5,6900 | 11.018.900 |
| 26 feb 2024 | 4,2600 | 4,6600 | 4,2400 | 4,6500 | 4,6500 | 2.863.000 |
| 23 feb 2024 | 4,5200 | 4,5200 | 4,1300 | 4,3000 | 4,3000 | 2.385.200 |
| 22 feb 2024 | 4,3200 | 4,7300 | 4,1300 | 4,4600 | 4,4600 | 3.769.900 |
| 21 feb 2024 | 4,1800 | 4,3600 | 3,9500 | 4,1900 | 4,1900 | 2.495.600 |
| 20 feb 2024 | 4,6800 | 4,7600 | 4,0700 | 4,1800 | 4,1800 | 4.548.500 |
| 16 feb 2024 | 4,4000 | 4,8800 | 4,2200 | 4,7500 | 4,7500 | 7.562.700 |
| 15 feb 2024 | 3,4800 | 4,6500 | 3,3600 | 4,5600 | 4,5600 | 17.155.200 |
| 14 feb 2024 | 3,2500 | 3,2700 | 3,1400 | 3,2300 | 3,2300 | 1.316.500 |
| 13 feb 2024 | 3,2100 | 3,2500 | 3,0700 | 3,1800 | 3,1800 | 866.800 |
| 12 feb 2024 | 3,2300 | 3,4330 | 3,2300 | 3,3400 | 3,3400 | 1.093.200 |
| 09 feb 2024 | 3,1700 | 3,2800 | 3,1500 | 3,2600 | 3,2600 | 887.000 |
| 08 feb 2024 | 2,9800 | 3,2000 | 2,9800 | 3,2000 | 3,2000 | 988.100 |
| 07 feb 2024 | 3,0600 | 3,0750 | 2,9600 | 3,0100 | 3,0100 | 730.300 |
| 06 feb 2024 | 3,0400 | 3,0900 | 2,9500 | 3,0900 | 3,0900 | 878.700 |
| 05 feb 2024 | 3,1700 | 3,1700 | 2,9600 | 3,0300 | 3,0300 | 1.150.700 |
| 02 feb 2024 | 2,9800 | 3,2100 | 2,9150 | 3,2100 | 3,2100 | 1.453.900 |
| 01 feb 2024 | 2,9200 | 3,0050 | 2,8900 | 2,9900 | 2,9900 | 757.800 |
| 31 gen 2024 | 3,0000 | 3,0800 | 2,8900 | 2,8900 | 2,8900 | 981.400 |
| 30 gen 2024 | 3,0900 | 3,0900 | 2,9700 | 2,9800 | 2,9800 | 889.800 |
| 29 gen 2024 | 3,0000 | 3,1400 | 2,9500 | 3,1400 | 3,1400 | 718.100 |
| 26 gen 2024 | 2,9600 | 3,0600 | 2,9400 | 2,9800 | 2,9800 | 697.300 |
| 25 gen 2024 | 2,9200 | 2,9900 | 2,9050 | 2,9700 | 2,9700 | 637.500 |
| 24 gen 2024 | 3,0500 | 3,0500 | 2,8900 | 2,9100 | 2,9100 | 807.100 |
| 23 gen 2024 | 3,0700 | 3,1100 | 2,9600 | 2,9900 | 2,9900 | 580.100 |
| 22 gen 2024 | 2,9600 | 3,1200 | 2,9500 | 3,0300 | 3,0300 | 1.983.400 |
| 19 gen 2024 | 3,0200 | 3,0200 | 2,8900 | 2,9300 | 2,9300 | 876.400 |
| 18 gen 2024 | 3,0500 | 3,1200 | 2,9700 | 3,0200 | 3,0200 | 910.600 |
| 17 gen 2024 | 2,9600 | 3,0200 | 2,8800 | 3,0100 | 3,0100 | 779.400 |
| 16 gen 2024 | 3,1700 | 3,1700 | 2,9600 | 2,9900 | 2,9900 | 1.588.100 |
| 12 gen 2024 | 3,2200 | 3,3100 | 3,1500 | 3,1900 | 3,1900 | 1.108.300 |
| 11 gen 2024 | 3,4600 | 3,4600 | 3,1500 | 3,2400 | 3,2400 | 1.496.200 |
| 10 gen 2024 | 3,4000 | 3,5100 | 3,3500 | 3,4400 | 3,4400 | 782.500 |
| 09 gen 2024 | 3,3700 | 3,4900 | 3,3700 | 3,4100 | 3,4100 | 648.300 |
| 08 gen 2024 | 3,3600 | 3,5000 | 3,3180 | 3,4600 | 3,4600 | 1.073.800 |
| 05 gen 2024 | 3,3600 | 3,4600 | 3,3200 | 3,3700 | 3,3700 | 974.700 |
| 04 gen 2024 | 3,4400 | 3,4700 | 3,3600 | 3,3900 | 3,3900 | 1.239.500 |
| 03 gen 2024 | 3,3800 | 3,6800 | 3,3510 | 3,5300 | 3,5300 | 1.989.400 |
| 02 gen 2024 | 3,4500 | 3,5150 | 3,3400 | 3,3600 | 3,3600 | 1.154.300 |
| 29 dic 2023 | 3,7900 | 3,8100 | 3,5100 | 3,5300 | 3,5300 | 1.761.200 |
| 28 dic 2023 | 3,7400 | 3,8850 | 3,7000 | 3,8200 | 3,8200 | 1.163.400 |
| 27 dic 2023 | 3,8400 | 3,9600 | 3,6800 | 3,7700 | 3,7700 | 1.760.900 |
| 26 dic 2023 | 3,8000 | 3,8400 | 3,6700 | 3,8100 | 3,8100 | 1.634.100 |
| 22 dic 2023 | 3,8400 | 3,9250 | 3,7600 | 3,8200 | 3,8200 | 1.130.000 |
| 21 dic 2023 | 3,7400 | 3,8850 | 3,6650 | 3,8800 | 3,8800 | 1.258.400 |
| 20 dic 2023 | 3,8500 | 4,0750 | 3,6400 | 3,6600 | 3,6600 | 3.991.400 |
| 19 dic 2023 | 3,6700 | 3,9200 | 3,6550 | 3,8700 | 3,8700 | 2.669.000 |
| 18 dic 2023 | 3,4100 | 3,7250 | 3,3800 | 3,6100 | 3,6100 | 1.742.700 |
| 15 dic 2023 | 3,5200 | 3,5800 | 3,4200 | 3,4700 | 3,4700 | 1.862.100 |
| 14 dic 2023 | 3,5300 | 3,6600 | 3,4000 | 3,5200 | 3,5200 | 2.158.500 |
| 13 dic 2023 | 3,3400 | 3,4600 | 3,1700 | 3,4600 | 3,4600 | 1.707.600 |
| 12 dic 2023 | 3,4100 | 3,4400 | 3,2800 | 3,3500 | 3,3500 | 1.300.200 |
| 11 dic 2023 | 3,6100 | 3,6100 | 3,3800 | 3,3900 | 3,3900 | 1.526.300 |
| 08 dic 2023 | 3,5900 | 3,8000 | 3,5800 | 3,6800 | 3,6800 | 1.343.600 |
| 07 dic 2023 | 3,6100 | 3,8000 | 3,5000 | 3,6400 | 3,6400 | 1.576.300 |
| 06 dic 2023 | 3,6800 | 3,7950 | 3,5900 | 3,6200 | 3,6200 | 1.620.400 |
| 05 dic 2023 | 3,6500 | 3,6500 | 3,4700 | 3,5600 | 3,5600 | 1.147.600 |
| 04 dic 2023 | 3,7200 | 3,9500 | 3,5800 | 3,6100 | 3,6100 | 2.391.600 |
| *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.