Italia markets closed
Dow Jones
39.874,51 -129,08 (-0,32%) Nasdaq
16.782,41 +96,45 (+0,58%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0866 -0,0006 (-0,05%) Bitcoin EUR
62.893,99 +1.466,87 (+2,39%) CMC Crypto 200
1.387,78 +33,37 (+2,46%)
MIND Technology, Inc. (MIND)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:50PM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 4,4200 | 4,4200 | 4,2862 | 4,4200 | 4,4200 | 4.117 |
| 17 mag 2024 | 4,4200 | 4,4500 | 4,3000 | 4,3000 | 4,3000 | 8.400 |
| 16 mag 2024 | 4,3300 | 4,4200 | 4,3300 | 4,4000 | 4,4000 | 5.100 |
| 15 mag 2024 | 4,2800 | 4,3800 | 4,2500 | 4,3800 | 4,3800 | 2.100 |
| 14 mag 2024 | 4,2200 | 4,4700 | 4,2200 | 4,3100 | 4,3100 | 2.800 |
| 13 mag 2024 | 4,3300 | 4,4800 | 4,2000 | 4,4800 | 4,4800 | 2.600 |
| 10 mag 2024 | 4,2100 | 4,4700 | 4,2100 | 4,4700 | 4,4700 | 3.900 |
| 09 mag 2024 | 4,5600 | 4,6000 | 4,3600 | 4,3600 | 4,3600 | 12.100 |
| 08 mag 2024 | 5,7000 | 5,7000 | 4,1500 | 4,5000 | 4,5000 | 109.800 |
| 07 mag 2024 | 5,8500 | 5,9100 | 5,7300 | 5,7700 | 5,7700 | 5.200 |
| 06 mag 2024 | 5,8900 | 5,9900 | 5,6100 | 5,8400 | 5,8400 | 5.200 |
| 03 mag 2024 | 6,0200 | 6,1800 | 5,7600 | 5,8000 | 5,8000 | 7.100 |
| 02 mag 2024 | 5,8400 | 6,2500 | 5,6000 | 6,1200 | 6,1200 | 16.200 |
| 01 mag 2024 | 6,1400 | 6,3900 | 5,9000 | 5,9300 | 5,9300 | 36.900 |
| 30 apr 2024 | 5,6500 | 6,4000 | 5,2500 | 6,1000 | 6,1000 | 85.600 |
| 29 apr 2024 | 4,3000 | 4,7900 | 4,3000 | 4,7300 | 4,7300 | 29.700 |
| 26 apr 2024 | 4,2200 | 4,2900 | 4,1500 | 4,1500 | 4,1500 | 3.100 |
| 25 apr 2024 | 4,2000 | 4,2000 | 4,1000 | 4,1000 | 4,1000 | 700 |
| 24 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 23 apr 2024 | 4,0900 | 4,2600 | 4,0600 | 4,2600 | 4,2600 | 1.600 |
| 22 apr 2024 | 4,1900 | 4,2900 | 4,1700 | 4,1700 | 4,1700 | 1.400 |
| 19 apr 2024 | 4,2800 | 4,2800 | 4,1900 | 4,1900 | 4,1900 | 1.300 |
| 18 apr 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 700 |
| 17 apr 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 1.600 |
| 16 apr 2024 | 4,2700 | 4,2700 | 4,0200 | 4,0200 | 4,0200 | 1.400 |
| 15 apr 2024 | 4,2100 | 4,2600 | 4,2100 | 4,2600 | 4,2600 | 700 |
| 12 apr 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 300 |
| 11 apr 2024 | 4,4000 | 4,4100 | 4,2100 | 4,2100 | 4,2100 | 3.000 |
| 10 apr 2024 | 4,2500 | 4,5500 | 4,2100 | 4,4000 | 4,4000 | 5.600 |
| 09 apr 2024 | 4,5000 | 4,5000 | 4,1100 | 4,2600 | 4,2600 | 29.500 |
| 08 apr 2024 | 4,4700 | 4,5000 | 4,4700 | 4,4700 | 4,4700 | 1.500 |
| 05 apr 2024 | 4,6900 | 4,6900 | 4,1900 | 4,1900 | 4,1900 | 6.300 |
| 04 apr 2024 | 4,7300 | 4,7700 | 4,7000 | 4,7000 | 4,7000 | 2.200 |
| 03 apr 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 400 |
| 02 apr 2024 | 5,0000 | 5,0000 | 4,8400 | 4,9200 | 4,9200 | 1.700 |
| 01 apr 2024 | 4,7200 | 5,0600 | 4,7200 | 4,9500 | 4,9500 | 7.300 |
| 28 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 400 |
| 27 mar 2024 | 4,4500 | 4,5300 | 4,4000 | 4,4100 | 4,4100 | 5.600 |
| 26 mar 2024 | 4,5100 | 4,5100 | 4,3000 | 4,3500 | 4,3500 | 3.400 |
| 25 mar 2024 | 4,6200 | 4,6600 | 4,4700 | 4,5300 | 4,5300 | 10.000 |
| 22 mar 2024 | 4,7200 | 4,9000 | 4,6100 | 4,6800 | 4,6800 | 4.700 |
| 21 mar 2024 | 5,1800 | 5,2000 | 5,1200 | 5,1200 | 5,1200 | 2.200 |
| 20 mar 2024 | 5,3700 | 5,3700 | 5,1400 | 5,1800 | 5,1800 | 2.400 |
| 19 mar 2024 | 5,2800 | 5,4000 | 5,2800 | 5,2800 | 5,2800 | 4.300 |
| 18 mar 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 1.800 |
| 15 mar 2024 | 5,1100 | 5,4500 | 5,1100 | 5,2100 | 5,2100 | 3.200 |
| 14 mar 2024 | 5,9800 | 6,0300 | 5,6500 | 5,6500 | 5,6500 | 4.500 |
| 13 mar 2024 | 6,0100 | 6,1000 | 5,8900 | 5,9000 | 5,9000 | 10.800 |
| 12 mar 2024 | 6,2200 | 6,4000 | 6,0000 | 6,0100 | 6,0100 | 4.000 |
| 11 mar 2024 | 6,4500 | 6,5000 | 6,2000 | 6,2500 | 6,2500 | 3.200 |
| 08 mar 2024 | 6,2900 | 6,2900 | 6,2900 | 6,2900 | 6,2900 | - |
| 07 mar 2024 | 6,0100 | 6,4200 | 6,0100 | 6,2900 | 6,2900 | 3.200 |
| 06 mar 2024 | 6,0000 | 6,0100 | 6,0000 | 6,0100 | 6,0100 | 700 |
| 05 mar 2024 | 6,1000 | 6,1500 | 6,0700 | 6,1100 | 6,1100 | 1.100 |
| 04 mar 2024 | 6,2400 | 6,2400 | 5,9500 | 6,2200 | 6,2200 | 5.100 |
| 01 mar 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 500 |
| 29 feb 2024 | 6,1000 | 6,2400 | 5,9600 | 6,0500 | 6,0500 | 2.700 |
| 28 feb 2024 | 6,0500 | 6,2400 | 6,0500 | 6,0500 | 6,0500 | 1.900 |
| 27 feb 2024 | 5,8600 | 6,0400 | 5,8600 | 6,0400 | 6,0400 | 1.000 |
| 26 feb 2024 | 6,2300 | 6,3700 | 6,1700 | 6,2400 | 6,2400 | 1.900 |
| 23 feb 2024 | 6,0200 | 6,0500 | 6,0000 | 6,0000 | 6,0000 | 3.100 |
| 22 feb 2024 | 6,0100 | 6,1900 | 5,9500 | 6,0100 | 6,0100 | 3.200 |
| 21 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 20 feb 2024 | 6,5000 | 6,5000 | 6,0000 | 6,0000 | 6,0000 | 1.300 |
| 16 feb 2024 | 5,9400 | 6,2700 | 5,9400 | 6,0100 | 6,0100 | 2.000 |
| 15 feb 2024 | 6,1500 | 6,1500 | 5,9000 | 5,9000 | 5,9000 | 4.200 |
| 14 feb 2024 | 6,0600 | 6,0600 | 5,9000 | 6,0100 | 6,0100 | 1.300 |
| 13 feb 2024 | 5,8600 | 5,9600 | 5,8600 | 5,9200 | 5,9200 | 1.800 |
| 12 feb 2024 | 5,9800 | 6,5300 | 5,9800 | 6,3200 | 6,3200 | 3.300 |
| 09 feb 2024 | 6,3000 | 6,3700 | 6,2300 | 6,3700 | 6,3700 | 800 |
| 08 feb 2024 | 5,8000 | 5,8500 | 5,8000 | 5,8500 | 5,8500 | 700 |
| 07 feb 2024 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | - |
| 06 feb 2024 | 6,2600 | 6,2600 | 5,9000 | 6,1300 | 6,1300 | 1.200 |
| 05 feb 2024 | 6,2900 | 6,3200 | 5,8700 | 5,9000 | 5,9000 | 2.200 |
| 02 feb 2024 | 6,1800 | 6,1800 | 6,1800 | 6,1800 | 6,1800 | 600 |
| 01 feb 2024 | 6,3300 | 6,5000 | 6,0700 | 6,0700 | 6,0700 | 1.100 |
| 31 gen 2024 | 6,0500 | 6,1000 | 5,8900 | 6,0000 | 6,0000 | 7.400 |
| 30 gen 2024 | 5,8500 | 6,6000 | 5,6500 | 6,0300 | 6,0300 | 10.800 |
| 29 gen 2024 | 5,9400 | 5,9400 | 5,9300 | 5,9300 | 5,9300 | 800 |
| 26 gen 2024 | 6,0200 | 6,0200 | 6,0200 | 6,0200 | 6,0200 | 200 |
| 25 gen 2024 | 6,0100 | 6,0400 | 6,0100 | 6,0200 | 6,0200 | 3.400 |
| 24 gen 2024 | 6,2200 | 6,2200 | 6,2200 | 6,2200 | 6,2200 | 400 |
| 23 gen 2024 | 5,8700 | 5,8700 | 5,8200 | 5,8500 | 5,8500 | 3.300 |
| 22 gen 2024 | 5,8800 | 5,8800 | 5,7900 | 5,8000 | 5,8000 | 8.700 |
| 19 gen 2024 | 5,7800 | 6,0200 | 5,7500 | 5,8600 | 5,8600 | 1.400 |
| 18 gen 2024 | 5,9400 | 5,9400 | 5,6500 | 5,8000 | 5,8000 | 6.800 |
| 17 gen 2024 | 5,8100 | 6,0000 | 5,7000 | 5,7000 | 5,7000 | 2.000 |
| 16 gen 2024 | 5,7000 | 5,9800 | 5,6100 | 5,6300 | 5,6300 | 6.800 |
| 12 gen 2024 | 5,8500 | 6,2200 | 5,8100 | 5,9900 | 5,9900 | 2.200 |
| 11 gen 2024 | 6,0900 | 6,0900 | 5,7500 | 5,9000 | 5,9000 | 3.100 |
| 10 gen 2024 | 6,1900 | 6,3200 | 6,1000 | 6,1000 | 6,1000 | 2.700 |
| 09 gen 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 3.500 |
| 08 gen 2024 | 6,2500 | 6,5900 | 6,2000 | 6,2000 | 6,2000 | 7.000 |
| 05 gen 2024 | 6,6600 | 6,6600 | 6,6600 | 6,6600 | 6,6600 | 900 |
| 04 gen 2024 | 6,5300 | 6,8200 | 6,5000 | 6,6700 | 6,6700 | 2.600 |
| 03 gen 2024 | 6,6100 | 6,8500 | 6,5800 | 6,7100 | 6,7100 | 3.700 |
| 02 gen 2024 | 6,5100 | 6,8000 | 6,5100 | 6,5100 | 6,5100 | 3.600 |
| 29 dic 2023 | 6,6000 | 6,8000 | 6,5900 | 6,5900 | 6,5900 | 5.800 |
| 28 dic 2023 | 6,6700 | 6,9300 | 6,5700 | 6,5900 | 6,5900 | 5.500 |
| 27 dic 2023 | 6,3900 | 6,9800 | 6,2900 | 6,5300 | 6,5300 | 15.000 |
| *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.