Italia markets closed
Dow Jones
38.247,35 +344,06 (+0,91%) Nasdaq
15.842,10 +236,62 (+1,52%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.252,75 +653,17 (+1,20%) CMC Crypto 200
1.278,15 +7,41 (+0,58%)
NN, Inc. (NNBR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:13PM EDT. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 3,5600 | 3,5600 | 3,3600 | 3,4100 | 3,4100 | 81.098 |
| 01 mag 2024 | 3,5100 | 3,7000 | 3,4700 | 3,5400 | 3,5400 | 95.000 |
| 30 apr 2024 | 3,7100 | 3,7100 | 3,3000 | 3,5600 | 3,5600 | 404.000 |
| 29 apr 2024 | 3,7200 | 3,8600 | 3,6800 | 3,7400 | 3,7400 | 90.300 |
| 26 apr 2024 | 3,7900 | 3,8700 | 3,6900 | 3,7200 | 3,7200 | 259.500 |
| 25 apr 2024 | 3,7100 | 3,8400 | 3,6000 | 3,7500 | 3,7500 | 195.100 |
| 24 apr 2024 | 4,0300 | 4,1000 | 3,8000 | 3,8300 | 3,8300 | 282.000 |
| 23 apr 2024 | 3,8100 | 4,0600 | 3,8000 | 4,0100 | 4,0100 | 197.700 |
| 22 apr 2024 | 3,8900 | 3,9300 | 3,8000 | 3,8200 | 3,8200 | 119.800 |
| 19 apr 2024 | 3,9000 | 3,9800 | 3,8100 | 3,8500 | 3,8500 | 205.400 |
| 18 apr 2024 | 3,9000 | 3,9400 | 3,7900 | 3,9000 | 3,9000 | 174.700 |
| 17 apr 2024 | 3,8100 | 3,9400 | 3,7100 | 3,8800 | 3,8800 | 192.900 |
| 16 apr 2024 | 3,8200 | 3,9700 | 3,7500 | 3,8100 | 3,8100 | 167.300 |
| 15 apr 2024 | 3,9800 | 4,1100 | 3,6800 | 3,8400 | 3,8400 | 415.800 |
| 12 apr 2024 | 3,9600 | 3,9800 | 3,8100 | 3,8900 | 3,8900 | 213.900 |
| 11 apr 2024 | 3,9900 | 4,1200 | 3,9800 | 3,9900 | 3,9900 | 161.100 |
| 10 apr 2024 | 4,1600 | 4,1600 | 3,9400 | 4,0200 | 4,0200 | 150.100 |
| 09 apr 2024 | 4,3300 | 4,4300 | 4,1400 | 4,2300 | 4,2300 | 179.000 |
| 08 apr 2024 | 4,3000 | 4,4100 | 4,2600 | 4,2900 | 4,2900 | 84.000 |
| 05 apr 2024 | 4,3000 | 4,3900 | 4,2600 | 4,3100 | 4,3100 | 98.500 |
| 04 apr 2024 | 4,4000 | 4,5600 | 4,2300 | 4,3000 | 4,3000 | 120.700 |
| 03 apr 2024 | 4,5400 | 4,5900 | 4,3100 | 4,3600 | 4,3600 | 122.400 |
| 02 apr 2024 | 4,7100 | 4,8200 | 4,5600 | 4,5800 | 4,5800 | 115.400 |
| 01 apr 2024 | 4,6800 | 4,8600 | 4,6800 | 4,7500 | 4,7500 | 123.700 |
| 28 mar 2024 | 4,7500 | 4,8100 | 4,6500 | 4,7400 | 4,7400 | 141.900 |
| 27 mar 2024 | 4,7700 | 4,8000 | 4,6800 | 4,7500 | 4,7500 | 129.800 |
| 26 mar 2024 | 4,8100 | 4,9400 | 4,6900 | 4,7500 | 4,7500 | 193.600 |
| 25 mar 2024 | 5,0100 | 5,2000 | 4,7700 | 4,8400 | 4,8400 | 190.800 |
| 22 mar 2024 | 5,0600 | 5,2000 | 4,9600 | 5,0100 | 5,0100 | 165.800 |
| 21 mar 2024 | 4,9900 | 5,1700 | 4,9900 | 5,0700 | 5,0700 | 200.500 |
| 20 mar 2024 | 4,9300 | 5,0700 | 4,7900 | 4,9900 | 4,9900 | 216.300 |
| 19 mar 2024 | 4,7600 | 5,0600 | 4,6000 | 5,0200 | 5,0200 | 217.200 |
| 18 mar 2024 | 4,7500 | 4,9200 | 4,6600 | 4,7700 | 4,7700 | 144.800 |
| 15 mar 2024 | 4,8100 | 4,9700 | 4,6600 | 4,7500 | 4,7500 | 243.100 |
| 14 mar 2024 | 4,4300 | 4,8400 | 4,3600 | 4,7700 | 4,7700 | 160.800 |
| 13 mar 2024 | 4,0300 | 4,4900 | 4,0200 | 4,3700 | 4,3700 | 258.800 |
| 12 mar 2024 | 5,1300 | 5,1300 | 4,0100 | 4,1600 | 4,1600 | 687.700 |
| 11 mar 2024 | 4,8600 | 5,1500 | 4,8200 | 5,0700 | 5,0700 | 359.600 |
| 08 mar 2024 | 4,6600 | 4,9700 | 4,6500 | 4,8600 | 4,8600 | 204.400 |
| 07 mar 2024 | 4,6600 | 4,8500 | 4,5300 | 4,6300 | 4,6300 | 115.500 |
| 06 mar 2024 | 4,6500 | 4,7600 | 4,5900 | 4,6700 | 4,6700 | 68.600 |
| 05 mar 2024 | 4,6100 | 4,7700 | 4,5300 | 4,6500 | 4,6500 | 111.000 |
| 04 mar 2024 | 4,8500 | 4,9600 | 4,6000 | 4,6200 | 4,6200 | 98.900 |
| 01 mar 2024 | 4,6600 | 4,9200 | 4,6400 | 4,8500 | 4,8500 | 201.800 |
| 29 feb 2024 | 4,6000 | 4,7900 | 4,6000 | 4,6800 | 4,6800 | 137.100 |
| 28 feb 2024 | 4,8900 | 4,9000 | 4,5200 | 4,6000 | 4,6000 | 190.300 |
| 27 feb 2024 | 4,9800 | 5,0400 | 4,8600 | 4,9400 | 4,9400 | 97.700 |
| 26 feb 2024 | 5,0000 | 5,0200 | 4,9000 | 4,9500 | 4,9500 | 151.000 |
| 23 feb 2024 | 4,8200 | 5,0000 | 4,7000 | 4,9900 | 4,9900 | 134.200 |
| 22 feb 2024 | 4,6900 | 4,8800 | 4,6700 | 4,8200 | 4,8200 | 167.300 |
| 21 feb 2024 | 4,9600 | 5,1500 | 4,6800 | 4,7500 | 4,7500 | 286.600 |
| 20 feb 2024 | 5,0600 | 5,2900 | 4,9900 | 5,0400 | 5,0400 | 258.700 |
| 16 feb 2024 | 5,1000 | 5,4000 | 5,0000 | 5,1300 | 5,1300 | 415.100 |
| 15 feb 2024 | 4,6000 | 5,1500 | 4,5900 | 5,0100 | 5,0100 | 245.900 |
| 14 feb 2024 | 4,8400 | 4,8800 | 4,5800 | 4,6000 | 4,6000 | 107.700 |
| 13 feb 2024 | 4,5900 | 4,7400 | 4,5900 | 4,7100 | 4,7100 | 137.200 |
| 12 feb 2024 | 4,7700 | 4,9100 | 4,7600 | 4,8000 | 4,8000 | 104.500 |
| 09 feb 2024 | 4,6000 | 4,8900 | 4,6000 | 4,7900 | 4,7900 | 130.900 |
| 08 feb 2024 | 4,6200 | 4,7300 | 4,5000 | 4,6200 | 4,6200 | 110.000 |
| 07 feb 2024 | 4,9100 | 4,9200 | 4,6000 | 4,6400 | 4,6400 | 122.100 |
| 06 feb 2024 | 4,8000 | 4,9300 | 4,4700 | 4,8700 | 4,8700 | 137.300 |
| 05 feb 2024 | 4,9500 | 4,9500 | 4,6800 | 4,8600 | 4,8600 | 119.200 |
| 02 feb 2024 | 4,8000 | 5,0200 | 4,7000 | 4,9500 | 4,9500 | 193.900 |
| 01 feb 2024 | 4,5700 | 4,8400 | 4,4700 | 4,8100 | 4,8100 | 180.800 |
| 31 gen 2024 | 4,6600 | 4,8100 | 4,5200 | 4,6100 | 4,6100 | 106.200 |
| 30 gen 2024 | 4,7600 | 4,8300 | 4,5200 | 4,6600 | 4,6600 | 136.800 |
| 29 gen 2024 | 4,3700 | 4,9300 | 4,3700 | 4,7400 | 4,7400 | 382.600 |
| 26 gen 2024 | 4,1500 | 4,4200 | 4,1500 | 4,3900 | 4,3900 | 167.800 |
| 25 gen 2024 | 4,1900 | 4,2400 | 4,0500 | 4,2000 | 4,2000 | 88.200 |
| 24 gen 2024 | 4,2100 | 4,2400 | 4,0500 | 4,1600 | 4,1600 | 120.100 |
| 23 gen 2024 | 4,1300 | 4,2800 | 4,0500 | 4,1400 | 4,1400 | 88.000 |
| 22 gen 2024 | 4,0700 | 4,3100 | 4,0600 | 4,1800 | 4,1800 | 137.300 |
| 19 gen 2024 | 3,9400 | 4,0500 | 3,8800 | 3,9900 | 3,9900 | 86.600 |
| 18 gen 2024 | 3,8300 | 3,9400 | 3,8100 | 3,9200 | 3,9200 | 117.300 |
| 17 gen 2024 | 3,9900 | 4,0300 | 3,7700 | 3,8200 | 3,8200 | 128.300 |
| 16 gen 2024 | 4,3700 | 4,4400 | 4,0000 | 4,0100 | 4,0100 | 185.600 |
| 12 gen 2024 | 4,2300 | 4,4400 | 4,1400 | 4,4100 | 4,4100 | 172.900 |
| 11 gen 2024 | 4,1600 | 4,2400 | 4,1200 | 4,2000 | 4,2000 | 78.300 |
| 10 gen 2024 | 4,1300 | 4,3000 | 3,9600 | 4,1900 | 4,1900 | 144.600 |
| 09 gen 2024 | 3,9000 | 4,1000 | 3,7500 | 4,0500 | 4,0500 | 118.200 |
| 08 gen 2024 | 4,1200 | 4,1900 | 3,9000 | 3,9500 | 3,9500 | 160.300 |
| 05 gen 2024 | 4,3800 | 4,4500 | 3,9900 | 4,1400 | 4,1400 | 317.900 |
| 04 gen 2024 | 4,0500 | 4,3500 | 4,0500 | 4,3100 | 4,3100 | 392.800 |
| 03 gen 2024 | 4,0400 | 4,1900 | 4,0100 | 4,0900 | 4,0900 | 115.700 |
| 02 gen 2024 | 4,0000 | 4,1800 | 3,9200 | 4,0800 | 4,0800 | 123.200 |
| 29 dic 2023 | 4,2000 | 4,2000 | 3,8900 | 4,0000 | 4,0000 | 140.700 |
| 28 dic 2023 | 4,0900 | 4,3500 | 3,9400 | 4,2700 | 4,2700 | 184.500 |
| 27 dic 2023 | 4,1600 | 4,1600 | 3,8600 | 4,0900 | 4,0900 | 209.900 |
| 26 dic 2023 | 3,7400 | 4,1000 | 3,5700 | 4,1000 | 4,1000 | 220.200 |
| 22 dic 2023 | 3,4700 | 3,7500 | 3,4500 | 3,6700 | 3,6700 | 284.000 |
| 21 dic 2023 | 3,2300 | 3,5500 | 3,1500 | 3,3900 | 3,3900 | 218.600 |
| 20 dic 2023 | 3,0900 | 3,2500 | 3,0500 | 3,1600 | 3,1600 | 192.100 |
| 19 dic 2023 | 2,9300 | 3,0000 | 2,9200 | 2,9900 | 2,9900 | 85.200 |
| 18 dic 2023 | 3,0600 | 3,1200 | 2,9300 | 2,9300 | 2,9300 | 92.800 |
| 15 dic 2023 | 2,9600 | 3,1400 | 2,9500 | 3,0600 | 3,0600 | 111.900 |
| 14 dic 2023 | 3,0000 | 3,0900 | 2,9500 | 2,9900 | 2,9900 | 51.100 |
| 13 dic 2023 | 2,9900 | 3,0200 | 2,9100 | 2,9900 | 2,9900 | 85.600 |
| 12 dic 2023 | 2,9700 | 3,0400 | 2,9500 | 2,9600 | 2,9600 | 29.200 |
| 11 dic 2023 | 2,9600 | 3,0600 | 2,9100 | 2,9600 | 2,9600 | 81.000 |
| 08 dic 2023 | 2,9500 | 3,0600 | 2,7400 | 2,9600 | 2,9600 | 101.100 |
| *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.