Italia markets open in 26 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
53.745,54 -1.842,53 (-3,31%) CMC Crypto 200
1.260,77 -9,97 (-0,78%)
LightPath Technologies, Inc. (LPTH)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
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 |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 1,4100 | 1,4300 | 1,4000 | 1,4200 | 1,4200 | 16.400 |
| 30 apr 2024 | 1,4200 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 14.300 |
| 29 apr 2024 | 1,3900 | 1,4500 | 1,3800 | 1,4200 | 1,4200 | 50.200 |
| 26 apr 2024 | 1,4400 | 1,4800 | 1,3900 | 1,4000 | 1,4000 | 40.000 |
| 25 apr 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 29.900 |
| 24 apr 2024 | 1,4500 | 1,4800 | 1,4400 | 1,4500 | 1,4500 | 36.100 |
| 23 apr 2024 | 1,4900 | 1,5400 | 1,4400 | 1,4500 | 1,4500 | 35.400 |
| 22 apr 2024 | 1,4600 | 1,5700 | 1,4600 | 1,4900 | 1,4900 | 40.300 |
| 19 apr 2024 | 1,4700 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 28.000 |
| 18 apr 2024 | 1,4900 | 1,5200 | 1,4000 | 1,4400 | 1,4400 | 113.800 |
| 17 apr 2024 | 1,4900 | 1,5700 | 1,4600 | 1,4700 | 1,4700 | 156.500 |
| 16 apr 2024 | 1,4800 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 35.600 |
| 15 apr 2024 | 1,5200 | 1,5800 | 1,4700 | 1,4800 | 1,4800 | 43.800 |
| 12 apr 2024 | 1,5600 | 1,6000 | 1,5100 | 1,5300 | 1,5300 | 34.800 |
| 11 apr 2024 | 1,5800 | 1,5900 | 1,5500 | 1,5600 | 1,5600 | 67.700 |
| 10 apr 2024 | 1,4600 | 1,5700 | 1,4600 | 1,5600 | 1,5600 | 111.000 |
| 09 apr 2024 | 1,5500 | 1,5700 | 1,4600 | 1,4900 | 1,4900 | 106.500 |
| 08 apr 2024 | 1,5400 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | 68.600 |
| 05 apr 2024 | 1,4600 | 1,5300 | 1,4600 | 1,5100 | 1,5100 | 7.600 |
| 04 apr 2024 | 1,4700 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 20.800 |
| 03 apr 2024 | 1,4300 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 11.500 |
| 02 apr 2024 | 1,4400 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 14.300 |
| 01 apr 2024 | 1,3800 | 1,4800 | 1,3800 | 1,4500 | 1,4500 | 40.300 |
| 28 mar 2024 | 1,4200 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 22.400 |
| 27 mar 2024 | 1,4100 | 1,4300 | 1,3900 | 1,4100 | 1,4100 | 15.600 |
| 26 mar 2024 | 1,3900 | 1,4600 | 1,3900 | 1,4000 | 1,4000 | 12.600 |
| 25 mar 2024 | 1,4200 | 1,4700 | 1,3900 | 1,4000 | 1,4000 | 22.900 |
| 22 mar 2024 | 1,4200 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | 38.500 |
| 21 mar 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 21.900 |
| 20 mar 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 12.800 |
| 19 mar 2024 | 1,4600 | 1,5300 | 1,4600 | 1,5100 | 1,5100 | 34.200 |
| 18 mar 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 31.600 |
| 15 mar 2024 | 1,4400 | 1,5200 | 1,4300 | 1,5000 | 1,5000 | 98.900 |
| 14 mar 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 13.300 |
| 13 mar 2024 | 1,4500 | 1,5400 | 1,4500 | 1,4600 | 1,4600 | 31.600 |
| 12 mar 2024 | 1,4900 | 1,5100 | 1,4300 | 1,4300 | 1,4300 | 23.500 |
| 11 mar 2024 | 1,4400 | 1,4900 | 1,4300 | 1,4400 | 1,4400 | 58.800 |
| 08 mar 2024 | 1,4900 | 1,5300 | 1,4200 | 1,4700 | 1,4700 | 55.000 |
| 07 mar 2024 | 1,4900 | 1,5300 | 1,4500 | 1,4800 | 1,4800 | 17.500 |
| 06 mar 2024 | 1,4700 | 1,5500 | 1,4700 | 1,5100 | 1,5100 | 33.000 |
| 05 mar 2024 | 1,4600 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 26.600 |
| 04 mar 2024 | 1,5100 | 1,5300 | 1,4600 | 1,5000 | 1,5000 | 69.100 |
| 01 mar 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 7.900 |
| 29 feb 2024 | 1,6000 | 1,6500 | 1,5000 | 1,5000 | 1,5000 | 47.700 |
| 28 feb 2024 | 1,5500 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | 17.700 |
| 27 feb 2024 | 1,5000 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 27.400 |
| 26 feb 2024 | 1,4900 | 1,5900 | 1,4900 | 1,5500 | 1,5500 | 24.600 |
| 23 feb 2024 | 1,5300 | 1,5800 | 1,5100 | 1,5100 | 1,5100 | 41.700 |
| 22 feb 2024 | 1,5600 | 1,6200 | 1,5300 | 1,5900 | 1,5900 | 39.100 |
| 21 feb 2024 | 1,6000 | 1,7300 | 1,5900 | 1,6500 | 1,6500 | 78.200 |
| 20 feb 2024 | 1,5600 | 1,6500 | 1,5500 | 1,6300 | 1,6300 | 117.600 |
| 16 feb 2024 | 1,6000 | 1,6500 | 1,5500 | 1,6000 | 1,6000 | 77.400 |
| 15 feb 2024 | 1,4900 | 1,6000 | 1,4800 | 1,6000 | 1,6000 | 309.000 |
| 14 feb 2024 | 1,4900 | 1,5200 | 1,4600 | 1,4900 | 1,4900 | 47.900 |
| 13 feb 2024 | 1,6000 | 1,6000 | 1,4300 | 1,4700 | 1,4700 | 40.600 |
| 12 feb 2024 | 1,6100 | 1,6600 | 1,4600 | 1,5000 | 1,5000 | 287.700 |
| 09 feb 2024 | 1,5900 | 1,6600 | 1,4400 | 1,6200 | 1,6200 | 87.400 |
| 08 feb 2024 | 1,5200 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | 40.400 |
| 07 feb 2024 | 1,5200 | 1,5700 | 1,4800 | 1,5700 | 1,5700 | 35.300 |
| 06 feb 2024 | 1,6000 | 1,6500 | 1,4500 | 1,5000 | 1,5000 | 80.300 |
| 05 feb 2024 | 1,6000 | 1,6300 | 1,5700 | 1,6200 | 1,6200 | 72.500 |
| 02 feb 2024 | 1,4400 | 1,6000 | 1,4200 | 1,6000 | 1,6000 | 153.700 |
| 01 feb 2024 | 1,3700 | 1,4000 | 1,3600 | 1,3900 | 1,3900 | 211.700 |
| 31 gen 2024 | 1,3700 | 1,4100 | 1,3400 | 1,3700 | 1,3700 | 22.000 |
| 30 gen 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 12.900 |
| 29 gen 2024 | 1,3600 | 1,3900 | 1,3300 | 1,3300 | 1,3300 | 18.700 |
| 26 gen 2024 | 1,3200 | 1,3900 | 1,3000 | 1,3900 | 1,3900 | 31.600 |
| 25 gen 2024 | 1,3600 | 1,3800 | 1,3000 | 1,3100 | 1,3100 | 29.900 |
| 24 gen 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | 12.200 |
| 23 gen 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3600 | 1,3600 | 13.000 |
| 22 gen 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 17.600 |
| 19 gen 2024 | 1,3300 | 1,3700 | 1,2900 | 1,3700 | 1,3700 | 32.000 |
| 18 gen 2024 | 1,2900 | 1,3400 | 1,2700 | 1,3200 | 1,3200 | 93.700 |
| 17 gen 2024 | 1,2700 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 9.900 |
| 16 gen 2024 | 1,2700 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 29.800 |
| 12 gen 2024 | 1,2700 | 1,3200 | 1,2500 | 1,2700 | 1,2700 | 68.200 |
| 11 gen 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 48.600 |
| 10 gen 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 75.600 |
| 09 gen 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 45.700 |
| 08 gen 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 24.100 |
| 05 gen 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 84.500 |
| 04 gen 2024 | 1,2500 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 101.300 |
| 03 gen 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 43.900 |
| 02 gen 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 54.400 |
| 29 dic 2023 | 1,2500 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 27.300 |
| 28 dic 2023 | 1,3000 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 192.700 |
| 27 dic 2023 | 1,3400 | 1,3600 | 1,3200 | 1,3200 | 1,3200 | 39.700 |
| 26 dic 2023 | 1,3300 | 1,3600 | 1,3200 | 1,3500 | 1,3500 | 86.400 |
| 22 dic 2023 | 1,2300 | 1,3600 | 1,2300 | 1,3600 | 1,3600 | 41.000 |
| 21 dic 2023 | 1,2100 | 1,2600 | 1,1700 | 1,2200 | 1,2200 | 99.100 |
| 20 dic 2023 | 1,2300 | 1,2600 | 1,2200 | 1,2400 | 1,2400 | 25.700 |
| 19 dic 2023 | 1,2600 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 50.700 |
| 18 dic 2023 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 21.700 |
| 15 dic 2023 | 1,3400 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 107.500 |
| 14 dic 2023 | 1,3600 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 76.300 |
| 13 dic 2023 | 1,3700 | 1,4000 | 1,3100 | 1,3400 | 1,3400 | 67.300 |
| 12 dic 2023 | 1,3200 | 1,4300 | 1,2500 | 1,3800 | 1,3800 | 186.100 |
| 11 dic 2023 | 1,3700 | 1,3900 | 1,3100 | 1,3200 | 1,3200 | 458.900 |
| 08 dic 2023 | 1,2800 | 1,3800 | 1,2700 | 1,3700 | 1,3700 | 67.900 |
| 07 dic 2023 | 1,1300 | 1,2900 | 1,1200 | 1,2700 | 1,2700 | 93.100 |
| *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.