Italia markets close in 2 hours 10 minutes
FTSE MIB
33.907,74 +278,53 (+0,83%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,91 +0,80 (+1,02%) Bitcoin EUR
59.026,82 -229,36 (-0,39%)
Odyssey Marine Exploration, Inc. (OMEX)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,5200 | 3,6700 | 3,5200 | 3,6500 | 3,6500 | 50.277 |
| 02 mag 2024 | 3,6200 | 3,6300 | 3,5200 | 3,5200 | 3,5200 | 40.100 |
| 01 mag 2024 | 3,6500 | 3,7100 | 3,6200 | 3,6300 | 3,6300 | 25.300 |
| 30 apr 2024 | 3,5500 | 3,6700 | 3,5200 | 3,6700 | 3,6700 | 34.000 |
| 29 apr 2024 | 3,5700 | 3,6460 | 3,4900 | 3,5200 | 3,5200 | 12.700 |
| 26 apr 2024 | 3,6300 | 3,7250 | 3,5150 | 3,5300 | 3,5300 | 48.700 |
| 25 apr 2024 | 3,5400 | 3,6630 | 3,4600 | 3,6400 | 3,6400 | 58.000 |
| 24 apr 2024 | 3,6400 | 3,6700 | 3,5200 | 3,5800 | 3,5800 | 49.500 |
| 23 apr 2024 | 3,8800 | 3,9000 | 3,5600 | 3,6300 | 3,6300 | 138.700 |
| 22 apr 2024 | 4,0000 | 4,0500 | 3,8150 | 3,8700 | 3,8700 | 49.200 |
| 19 apr 2024 | 3,8800 | 4,0600 | 3,8300 | 4,0200 | 4,0200 | 81.400 |
| 18 apr 2024 | 3,7900 | 3,9500 | 3,6400 | 3,9300 | 3,9300 | 37.900 |
| 17 apr 2024 | 3,7500 | 3,9000 | 3,6100 | 3,7400 | 3,7400 | 55.700 |
| 16 apr 2024 | 3,7300 | 3,8100 | 3,6900 | 3,7500 | 3,7500 | 49.200 |
| 15 apr 2024 | 3,7900 | 3,9200 | 3,7400 | 3,7900 | 3,7900 | 38.900 |
| 12 apr 2024 | 3,7200 | 3,8500 | 3,6600 | 3,8500 | 3,8500 | 44.900 |
| 11 apr 2024 | 3,8300 | 3,8450 | 3,7300 | 3,7800 | 3,7800 | 31.700 |
| 10 apr 2024 | 3,9250 | 3,9400 | 3,7350 | 3,7700 | 3,7700 | 67.900 |
| 09 apr 2024 | 3,9300 | 4,0200 | 3,9000 | 3,9400 | 3,9400 | 12.500 |
| 08 apr 2024 | 3,8900 | 4,0400 | 3,8900 | 4,0100 | 4,0100 | 31.800 |
| 05 apr 2024 | 3,8700 | 4,0000 | 3,8700 | 3,9800 | 3,9800 | 18.700 |
| 04 apr 2024 | 3,9750 | 3,9900 | 3,8500 | 3,9700 | 3,9700 | 46.600 |
| 03 apr 2024 | 3,8900 | 3,9900 | 3,8500 | 3,9400 | 3,9400 | 48.400 |
| 02 apr 2024 | 3,9120 | 3,9200 | 3,7700 | 3,8700 | 3,8700 | 37.800 |
| 01 apr 2024 | 3,7500 | 3,9210 | 3,7500 | 3,8200 | 3,8200 | 35.800 |
| 28 mar 2024 | 3,9600 | 4,0650 | 3,7600 | 3,8100 | 3,8100 | 254.100 |
| 27 mar 2024 | 3,9100 | 4,1400 | 3,9100 | 4,0100 | 4,0100 | 62.600 |
| 26 mar 2024 | 4,0100 | 4,0100 | 3,7820 | 3,8500 | 3,8500 | 139.800 |
| 25 mar 2024 | 4,0900 | 4,1000 | 3,9900 | 4,0700 | 4,0700 | 34.300 |
| 22 mar 2024 | 4,1100 | 4,1520 | 4,0110 | 4,1000 | 4,1000 | 25.100 |
| 21 mar 2024 | 3,8800 | 4,1600 | 3,7000 | 4,1100 | 4,1100 | 120.900 |
| 20 mar 2024 | 4,0000 | 4,0000 | 3,7750 | 3,8400 | 3,8400 | 96.100 |
| 19 mar 2024 | 4,0100 | 4,1200 | 3,8700 | 4,0000 | 4,0000 | 147.200 |
| 18 mar 2024 | 4,2200 | 4,2200 | 3,9100 | 4,0200 | 4,0200 | 126.100 |
| 15 mar 2024 | 4,1400 | 4,2800 | 4,1200 | 4,2300 | 4,2300 | 83.100 |
| 14 mar 2024 | 4,1400 | 4,2600 | 4,0000 | 4,2000 | 4,2000 | 58.500 |
| 13 mar 2024 | 4,2100 | 4,3000 | 4,1200 | 4,1300 | 4,1300 | 29.000 |
| 12 mar 2024 | 4,0800 | 4,2900 | 4,0390 | 4,2800 | 4,2800 | 101.800 |
| 11 mar 2024 | 4,3700 | 4,3700 | 4,0500 | 4,1500 | 4,1500 | 175.200 |
| 08 mar 2024 | 4,4100 | 4,4400 | 4,3400 | 4,4300 | 4,4300 | 30.800 |
| 07 mar 2024 | 4,4200 | 4,5000 | 4,3800 | 4,4100 | 4,4100 | 30.400 |
| 06 mar 2024 | 4,5000 | 4,5800 | 4,3850 | 4,4400 | 4,4400 | 66.100 |
| 05 mar 2024 | 4,7000 | 4,7500 | 4,4300 | 4,5200 | 4,5200 | 63.700 |
| 04 mar 2024 | 4,7800 | 4,8500 | 4,6350 | 4,7500 | 4,7500 | 69.400 |
| 01 mar 2024 | 4,6200 | 4,7030 | 4,4800 | 4,6700 | 4,6700 | 65.600 |
| 29 feb 2024 | 4,5900 | 4,6500 | 4,5500 | 4,6200 | 4,6200 | 32.800 |
| 28 feb 2024 | 4,5000 | 4,6100 | 4,3400 | 4,5700 | 4,5700 | 53.500 |
| 27 feb 2024 | 4,7200 | 4,7380 | 4,5500 | 4,5800 | 4,5800 | 32.200 |
| 26 feb 2024 | 4,7400 | 4,7700 | 4,6700 | 4,7500 | 4,7500 | 49.100 |
| 23 feb 2024 | 4,7600 | 4,9000 | 4,6100 | 4,7000 | 4,7000 | 124.000 |
| 22 feb 2024 | 4,7000 | 4,7520 | 4,4800 | 4,7500 | 4,7500 | 64.000 |
| 21 feb 2024 | 4,7100 | 4,7600 | 4,5220 | 4,7500 | 4,7500 | 62.000 |
| 20 feb 2024 | 4,5000 | 4,7400 | 4,3960 | 4,6900 | 4,6900 | 86.000 |
| 16 feb 2024 | 4,3300 | 4,5100 | 4,2130 | 4,5000 | 4,5000 | 80.200 |
| 15 feb 2024 | 4,1600 | 4,3100 | 4,1600 | 4,2800 | 4,2800 | 51.400 |
| 14 feb 2024 | 4,3150 | 4,3850 | 4,1700 | 4,1700 | 4,1700 | 95.100 |
| 13 feb 2024 | 4,3400 | 4,3600 | 4,2700 | 4,2750 | 4,2750 | 14.100 |
| 12 feb 2024 | 4,3400 | 4,4650 | 4,3000 | 4,3300 | 4,3300 | 46.300 |
| 09 feb 2024 | 4,4400 | 4,4750 | 4,3800 | 4,4000 | 4,4000 | 32.500 |
| 08 feb 2024 | 4,3200 | 4,4700 | 4,2000 | 4,4300 | 4,4300 | 59.700 |
| 07 feb 2024 | 4,2900 | 4,3600 | 4,2000 | 4,2700 | 4,2700 | 104.400 |
| 06 feb 2024 | 4,2000 | 4,4000 | 4,1900 | 4,2600 | 4,2600 | 119.000 |
| 05 feb 2024 | 4,4800 | 4,5290 | 4,1100 | 4,2100 | 4,2100 | 121.600 |
| 02 feb 2024 | 4,6310 | 4,7230 | 4,4700 | 4,4700 | 4,4700 | 86.100 |
| 01 feb 2024 | 4,7400 | 4,7500 | 4,6100 | 4,6800 | 4,6800 | 57.100 |
| 31 gen 2024 | 4,7600 | 5,0700 | 4,6800 | 4,6800 | 4,6800 | 256.800 |
| 30 gen 2024 | 4,6700 | 4,8400 | 4,6500 | 4,7600 | 4,7600 | 39.600 |
| 29 gen 2024 | 4,6000 | 4,6800 | 4,5100 | 4,6500 | 4,6500 | 36.500 |
| 26 gen 2024 | 4,5800 | 4,6600 | 4,5400 | 4,6000 | 4,6000 | 30.400 |
| 25 gen 2024 | 4,5600 | 4,6900 | 4,5470 | 4,6200 | 4,6200 | 80.000 |
| 24 gen 2024 | 4,6450 | 4,6900 | 4,6200 | 4,6400 | 4,6400 | 34.700 |
| 23 gen 2024 | 4,7000 | 4,7750 | 4,6000 | 4,6700 | 4,6700 | 67.600 |
| 22 gen 2024 | 4,6700 | 4,7900 | 4,6460 | 4,7000 | 4,7000 | 88.000 |
| 19 gen 2024 | 4,6500 | 4,7230 | 4,5000 | 4,6600 | 4,6600 | 119.600 |
| 18 gen 2024 | 4,6000 | 4,7100 | 4,5700 | 4,6500 | 4,6500 | 72.100 |
| 17 gen 2024 | 4,6900 | 4,7100 | 4,5200 | 4,7100 | 4,7100 | 33.100 |
| 16 gen 2024 | 4,6300 | 4,7880 | 4,4700 | 4,6900 | 4,6900 | 175.000 |
| 12 gen 2024 | 4,6000 | 4,7200 | 4,5300 | 4,6700 | 4,6700 | 42.900 |
| 11 gen 2024 | 4,6600 | 4,7000 | 4,6100 | 4,6500 | 4,6500 | 31.100 |
| 10 gen 2024 | 4,5000 | 4,7800 | 4,4800 | 4,6400 | 4,6400 | 92.800 |
| 09 gen 2024 | 4,6100 | 4,6600 | 4,4700 | 4,5000 | 4,5000 | 123.900 |
| 08 gen 2024 | 4,3800 | 4,6480 | 4,1400 | 4,6100 | 4,6100 | 147.200 |
| 05 gen 2024 | 4,5260 | 4,6000 | 4,2000 | 4,4700 | 4,4700 | 134.200 |
| 04 gen 2024 | 4,6300 | 4,8790 | 4,5300 | 4,5300 | 4,5300 | 128.300 |
| 03 gen 2024 | 4,4400 | 4,7000 | 4,4000 | 4,6500 | 4,6500 | 88.300 |
| 02 gen 2024 | 4,7200 | 4,7200 | 4,3900 | 4,6200 | 4,6200 | 129.100 |
| 29 dic 2023 | 4,5200 | 4,6800 | 4,4800 | 4,6500 | 4,6500 | 87.100 |
| 28 dic 2023 | 4,4700 | 4,5500 | 4,3700 | 4,4900 | 4,4900 | 401.400 |
| 27 dic 2023 | 4,2000 | 4,5600 | 4,2000 | 4,4700 | 4,4700 | 482.400 |
| 26 dic 2023 | 3,5800 | 4,4530 | 3,5000 | 4,1900 | 4,1900 | 1.088.000 |
| 22 dic 2023 | 3,5800 | 3,6450 | 3,4600 | 3,5800 | 3,5800 | 91.600 |
| 21 dic 2023 | 3,1400 | 3,7300 | 3,0900 | 3,5400 | 3,5400 | 116.400 |
| 20 dic 2023 | 2,9100 | 3,2800 | 2,8600 | 3,1300 | 3,1300 | 87.000 |
| 19 dic 2023 | 3,0250 | 3,0900 | 2,8500 | 2,8600 | 2,8600 | 104.300 |
| 18 dic 2023 | 3,2100 | 3,2320 | 2,9200 | 2,9800 | 2,9800 | 215.500 |
| 15 dic 2023 | 3,2100 | 3,2900 | 3,1000 | 3,1300 | 3,1300 | 155.400 |
| 14 dic 2023 | 3,3900 | 3,4000 | 3,2000 | 3,2200 | 3,2200 | 103.400 |
| 13 dic 2023 | 3,3700 | 3,4200 | 3,2100 | 3,3200 | 3,3200 | 84.600 |
| 12 dic 2023 | 3,4300 | 3,4300 | 3,1700 | 3,2800 | 3,2800 | 172.100 |
| 11 dic 2023 | 3,3900 | 3,4600 | 3,2700 | 3,3600 | 3,3600 | 87.600 |
| *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.