Italia markets closed
Dow Jones
38.766,12 +90,44 (+0,23%) Nasdaq
16.280,24 +123,91 (+0,77%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0779 +0,0013 (+0,12%) Bitcoin EUR
58.843,17 -794,24 (-1,33%) CMC Crypto 200
1.365,18 +52,56 (+4,00%)
NovaGold Resources Inc. (NG.TO)
Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
In data: 01:05PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 4,2300 | 4,2600 | 4,1500 | 4,1700 | 4,1700 | 40.251 |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 4,1500 | 4,1900 | 4,0700 | 4,1100 | 4,1100 | 93.100 |
| 01 mag 2024 | 4,0500 | 4,3000 | 4,0000 | 4,1900 | 4,1900 | 252.300 |
| 30 apr 2024 | 4,0600 | 4,1300 | 4,0000 | 4,0000 | 4,0000 | 225.200 |
| 29 apr 2024 | 4,0500 | 4,2000 | 4,0100 | 4,1900 | 4,1900 | 252.200 |
| 26 apr 2024 | 4,0100 | 4,0600 | 3,9100 | 4,0200 | 4,0200 | 117.100 |
| 25 apr 2024 | 3,9000 | 3,9900 | 3,8600 | 3,9700 | 3,9700 | 184.400 |
| 24 apr 2024 | 3,9600 | 4,0400 | 3,8900 | 3,8900 | 3,8900 | 124.400 |
| 23 apr 2024 | 3,7800 | 4,0700 | 3,7600 | 4,0000 | 4,0000 | 245.000 |
| 22 apr 2024 | 4,0700 | 4,1500 | 3,8200 | 3,8200 | 3,8200 | 317.200 |
| 19 apr 2024 | 4,1800 | 4,2600 | 4,1600 | 4,2400 | 4,2400 | 221.800 |
| 18 apr 2024 | 4,3300 | 4,3600 | 4,2200 | 4,2400 | 4,2400 | 125.600 |
| 17 apr 2024 | 4,3400 | 4,4000 | 4,2600 | 4,2900 | 4,2900 | 184.700 |
| 16 apr 2024 | 4,2700 | 4,3900 | 4,2700 | 4,3200 | 4,3200 | 191.200 |
| 15 apr 2024 | 4,3600 | 4,3800 | 4,2600 | 4,3400 | 4,3400 | 181.200 |
| 12 apr 2024 | 4,4900 | 4,6300 | 4,2800 | 4,3500 | 4,3500 | 346.300 |
| 11 apr 2024 | 4,3600 | 4,4100 | 4,2900 | 4,3700 | 4,3700 | 200.300 |
| 10 apr 2024 | 4,3200 | 4,4200 | 4,2700 | 4,2800 | 4,2800 | 279.700 |
| 09 apr 2024 | 4,4300 | 4,4800 | 4,2900 | 4,4300 | 4,4300 | 324.700 |
| 08 apr 2024 | 4,3800 | 4,5000 | 4,2900 | 4,3400 | 4,3400 | 266.500 |
| 05 apr 2024 | 4,1200 | 4,3500 | 4,1200 | 4,3400 | 4,3400 | 454.500 |
| 04 apr 2024 | 4,3300 | 4,3300 | 3,8900 | 4,1200 | 4,1200 | 984.700 |
| 03 apr 2024 | 4,3400 | 4,5200 | 4,2800 | 4,5000 | 4,5000 | 313.900 |
| 02 apr 2024 | 4,4700 | 4,4900 | 4,2300 | 4,3600 | 4,3600 | 331.200 |
| 01 apr 2024 | 4,2300 | 4,3400 | 4,1100 | 4,3000 | 4,3000 | 455.200 |
| 28 mar 2024 | 3,7900 | 4,0600 | 3,7800 | 4,0500 | 4,0500 | 419.100 |
| 27 mar 2024 | 3,7100 | 3,8000 | 3,6900 | 3,7700 | 3,7700 | 248.000 |
| 26 mar 2024 | 3,5900 | 3,7800 | 3,5900 | 3,6500 | 3,6500 | 341.900 |
| 25 mar 2024 | 3,7200 | 3,7400 | 3,4600 | 3,4600 | 3,4600 | 416.500 |
| 22 mar 2024 | 3,6600 | 3,7300 | 3,6100 | 3,6400 | 3,6400 | 128.000 |
| 21 mar 2024 | 3,8500 | 3,8600 | 3,6400 | 3,6600 | 3,6600 | 172.800 |
| 20 mar 2024 | 3,5100 | 3,7800 | 3,5100 | 3,7700 | 3,7700 | 226.700 |
| 19 mar 2024 | 3,5200 | 3,6400 | 3,5000 | 3,5400 | 3,5400 | 148.400 |
| 18 mar 2024 | 3,7400 | 3,7400 | 3,5300 | 3,5400 | 3,5400 | 246.600 |
| 15 mar 2024 | 3,5100 | 3,7800 | 3,5100 | 3,7400 | 3,7400 | 721.900 |
| 14 mar 2024 | 3,4200 | 3,5500 | 3,4200 | 3,5000 | 3,5000 | 173.700 |
| 13 mar 2024 | 3,3700 | 3,4800 | 3,3400 | 3,4700 | 3,4700 | 201.800 |
| 12 mar 2024 | 3,5200 | 3,5600 | 3,3100 | 3,3300 | 3,3300 | 220.500 |
| 11 mar 2024 | 3,4600 | 3,5800 | 3,4500 | 3,5700 | 3,5700 | 136.400 |
| 08 mar 2024 | 3,5800 | 3,5900 | 3,4400 | 3,4500 | 3,4500 | 234.200 |
| 07 mar 2024 | 3,4100 | 3,6200 | 3,3500 | 3,5300 | 3,5300 | 364.200 |
| 06 mar 2024 | 3,4700 | 3,4900 | 3,3500 | 3,3700 | 3,3700 | 239.500 |
| 05 mar 2024 | 3,4200 | 3,5300 | 3,3500 | 3,4200 | 3,4200 | 273.200 |
| 04 mar 2024 | 3,4400 | 3,4500 | 3,3400 | 3,3900 | 3,3900 | 232.800 |
| 01 mar 2024 | 3,3600 | 3,4600 | 3,2800 | 3,3900 | 3,3900 | 349.500 |
| 29 feb 2024 | 3,2300 | 3,4000 | 3,2300 | 3,3500 | 3,3500 | 309.600 |
| 28 feb 2024 | 3,1900 | 3,2800 | 3,1500 | 3,1800 | 3,1800 | 119.400 |
| 27 feb 2024 | 3,2000 | 3,2900 | 3,2000 | 3,2100 | 3,2100 | 200.400 |
| 26 feb 2024 | 3,2000 | 3,2100 | 3,1300 | 3,2000 | 3,2000 | 188.600 |
| 23 feb 2024 | 3,1900 | 3,2800 | 3,1100 | 3,2500 | 3,2500 | 400.100 |
| 22 feb 2024 | 3,2400 | 3,3500 | 3,1600 | 3,2100 | 3,2100 | 776.000 |
| 21 feb 2024 | 3,2300 | 3,3300 | 3,1900 | 3,2400 | 3,2400 | 231.700 |
| 20 feb 2024 | 3,2700 | 3,2800 | 3,0900 | 3,2300 | 3,2300 | 378.400 |
| 16 feb 2024 | 3,3600 | 3,3700 | 3,1900 | 3,2100 | 3,2100 | 641.600 |
| 15 feb 2024 | 3,2900 | 3,4700 | 3,2900 | 3,3800 | 3,3800 | 400.600 |
| 14 feb 2024 | 3,2100 | 3,2900 | 3,1300 | 3,2800 | 3,2800 | 163.400 |
| 13 feb 2024 | 3,2800 | 3,3000 | 3,1600 | 3,1800 | 3,1800 | 290.000 |
| 12 feb 2024 | 3,3100 | 3,4600 | 3,3100 | 3,3700 | 3,3700 | 176.500 |
| 09 feb 2024 | 3,1600 | 3,3400 | 3,1600 | 3,3100 | 3,3100 | 278.500 |
| 08 feb 2024 | 3,0300 | 3,2400 | 2,9800 | 3,1700 | 3,1700 | 328.300 |
| 07 feb 2024 | 3,2100 | 3,2100 | 3,0200 | 3,0600 | 3,0600 | 768.200 |
| 06 feb 2024 | 3,2100 | 3,2800 | 3,1900 | 3,2300 | 3,2300 | 124.600 |
| 05 feb 2024 | 3,3000 | 3,3000 | 3,1100 | 3,2100 | 3,2100 | 354.500 |
| 02 feb 2024 | 3,4000 | 3,4000 | 3,2600 | 3,3600 | 3,3600 | 323.600 |
| 01 feb 2024 | 3,4600 | 3,5600 | 3,4300 | 3,4600 | 3,4600 | 365.100 |
| 31 gen 2024 | 3,5300 | 3,6000 | 3,4200 | 3,4300 | 3,4300 | 393.500 |
| 30 gen 2024 | 3,7700 | 3,7700 | 3,5000 | 3,5200 | 3,5200 | 334.800 |
| 29 gen 2024 | 3,8800 | 3,8800 | 3,6500 | 3,7300 | 3,7300 | 366.500 |
| 26 gen 2024 | 4,0100 | 4,0100 | 3,7900 | 3,8100 | 3,8100 | 262.000 |
| 25 gen 2024 | 4,3500 | 4,4000 | 4,0000 | 4,0100 | 4,0100 | 318.400 |
| 24 gen 2024 | 4,7600 | 4,7600 | 4,1300 | 4,2500 | 4,2500 | 321.800 |
| 23 gen 2024 | 4,7100 | 4,7300 | 4,5600 | 4,6900 | 4,6900 | 108.600 |
| 22 gen 2024 | 4,8000 | 4,8200 | 4,6300 | 4,6900 | 4,6900 | 121.600 |
| 19 gen 2024 | 4,8200 | 4,8300 | 4,7000 | 4,7900 | 4,7900 | 158.100 |
| 18 gen 2024 | 4,7900 | 4,8200 | 4,7200 | 4,7700 | 4,7700 | 138.300 |
| 17 gen 2024 | 4,7300 | 4,8000 | 4,6800 | 4,7700 | 4,7700 | 117.800 |
| 16 gen 2024 | 4,7200 | 4,8200 | 4,6700 | 4,7900 | 4,7900 | 159.500 |
| 15 gen 2024 | 4,7800 | 4,7800 | 4,7300 | 4,7400 | 4,7400 | 29.900 |
| 12 gen 2024 | 4,7900 | 4,9100 | 4,7300 | 4,7800 | 4,7800 | 115.400 |
| 11 gen 2024 | 4,7700 | 4,8100 | 4,6700 | 4,7200 | 4,7200 | 92.000 |
| 10 gen 2024 | 4,7900 | 4,8400 | 4,5900 | 4,7600 | 4,7600 | 105.700 |
| 09 gen 2024 | 4,9200 | 4,9200 | 4,7700 | 4,7700 | 4,7700 | 154.000 |
| 08 gen 2024 | 4,8300 | 4,9500 | 4,7900 | 4,9100 | 4,9100 | 62.400 |
| 05 gen 2024 | 4,9000 | 5,0600 | 4,8200 | 4,9100 | 4,9100 | 100.600 |
| 04 gen 2024 | 4,9200 | 5,0000 | 4,8400 | 4,9000 | 4,9000 | 115.200 |
| 03 gen 2024 | 4,9700 | 5,0200 | 4,8100 | 4,9000 | 4,9000 | 134.400 |
| 02 gen 2024 | 5,0000 | 5,1700 | 4,9700 | 5,0600 | 5,0600 | 164.400 |
| 29 dic 2023 | 4,9400 | 4,9900 | 4,8700 | 4,9500 | 4,9500 | 79.100 |
| 28 dic 2023 | 5,0300 | 5,1000 | 4,9700 | 4,9800 | 4,9800 | 112.900 |
| 27 dic 2023 | 4,9200 | 5,0900 | 4,9100 | 5,0800 | 5,0800 | 159.300 |
| 22 dic 2023 | 4,8900 | 5,0800 | 4,8800 | 4,9100 | 4,9100 | 130.300 |
| 21 dic 2023 | 4,7600 | 4,8500 | 4,7600 | 4,7700 | 4,7700 | 90.900 |
| 20 dic 2023 | 4,8000 | 4,8600 | 4,6800 | 4,6900 | 4,6900 | 158.000 |
| 19 dic 2023 | 4,6300 | 4,8500 | 4,6300 | 4,8400 | 4,8400 | 162.100 |
| 18 dic 2023 | 4,7200 | 4,7200 | 4,5800 | 4,6200 | 4,6200 | 172.400 |
| 15 dic 2023 | 4,8700 | 4,9500 | 4,5700 | 4,6200 | 4,6200 | 2.058.700 |
| 14 dic 2023 | 4,9700 | 5,1500 | 4,8800 | 4,9200 | 4,9200 | 237.600 |
| 13 dic 2023 | 4,4800 | 4,9500 | 4,4200 | 4,9100 | 4,9100 | 404.000 |
| 12 dic 2023 | 4,9200 | 4,9600 | 4,4400 | 4,4800 | 4,4800 | 324.100 |
| *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.