Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.029,21 +1.857,75 (+3,25%)
PHX Minerals Inc. (PHX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,3300 | 3,4000 | 3,3300 | 3,3800 | 3,3800 | 8.099 |
| 02 mag 2024 | 3,2900 | 3,3700 | 3,2500 | 3,3100 | 3,3100 | 43.800 |
| 01 mag 2024 | 3,3600 | 3,3800 | 3,2900 | 3,2900 | 3,2900 | 34.200 |
| 30 apr 2024 | 3,3600 | 3,4400 | 3,3500 | 3,3500 | 3,3500 | 21.100 |
| 29 apr 2024 | 3,4000 | 3,4400 | 3,4000 | 3,4200 | 3,4200 | 13.300 |
| 26 apr 2024 | 3,4400 | 3,4400 | 3,3600 | 3,4000 | 3,4000 | 24.300 |
| 25 apr 2024 | 3,4900 | 3,5300 | 3,4300 | 3,4600 | 3,4600 | 57.200 |
| 24 apr 2024 | 3,3500 | 3,5400 | 3,3500 | 3,5300 | 3,5300 | 66.300 |
| 23 apr 2024 | 3,3700 | 3,3900 | 3,3100 | 3,3300 | 3,3300 | 22.500 |
| 22 apr 2024 | 3,4500 | 3,4600 | 3,3500 | 3,3500 | 3,3500 | 33.600 |
| 19 apr 2024 | 3,3200 | 3,4300 | 3,3100 | 3,4200 | 3,4200 | 20.500 |
| 18 apr 2024 | 3,2000 | 3,3100 | 3,2000 | 3,3100 | 3,3100 | 40.200 |
| 17 apr 2024 | 3,2300 | 3,2500 | 3,1800 | 3,1800 | 3,1800 | 44.100 |
| 16 apr 2024 | 3,2500 | 3,2500 | 3,2300 | 3,2300 | 3,2300 | 30.700 |
| 15 apr 2024 | 3,3300 | 3,3300 | 3,2500 | 3,2600 | 3,2600 | 17.200 |
| 12 apr 2024 | 3,3600 | 3,4000 | 3,2700 | 3,3000 | 3,3000 | 46.000 |
| 11 apr 2024 | 3,3100 | 3,3500 | 3,3000 | 3,3500 | 3,3500 | 24.500 |
| 10 apr 2024 | 3,3600 | 3,3600 | 3,2500 | 3,3400 | 3,3400 | 40.200 |
| 09 apr 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4200 | 3,4200 | 19.200 |
| 08 apr 2024 | 3,5000 | 3,5100 | 3,4600 | 3,4600 | 3,4600 | 60.600 |
| 05 apr 2024 | 3,5000 | 3,5000 | 3,4500 | 3,4900 | 3,4900 | 45.300 |
| 04 apr 2024 | 3,4000 | 3,4700 | 3,3900 | 3,4700 | 3,4700 | 39.900 |
| 03 apr 2024 | 3,4100 | 3,4500 | 3,3800 | 3,4100 | 3,4100 | 52.000 |
| 02 apr 2024 | 3,4000 | 3,4500 | 3,3800 | 3,4100 | 3,4100 | 51.400 |
| 01 apr 2024 | 3,4100 | 3,4200 | 3,3600 | 3,4100 | 3,4100 | 35.900 |
| 28 mar 2024 | 3,4000 | 3,4100 | 3,3600 | 3,4100 | 3,4100 | 51.100 |
| 27 mar 2024 | 3,2300 | 3,3600 | 3,2300 | 3,3200 | 3,3200 | 84.100 |
| 26 mar 2024 | 3,1800 | 3,3000 | 3,1400 | 3,2600 | 3,2600 | 62.200 |
| 25 mar 2024 | 3,1600 | 3,2500 | 3,1200 | 3,1500 | 3,1500 | 72.700 |
| 22 mar 2024 | 3,0700 | 3,1500 | 3,0700 | 3,1500 | 3,1500 | 51.000 |
| 21 mar 2024 | 3,0800 | 3,0900 | 3,0500 | 3,0600 | 3,0600 | 47.700 |
| 20 mar 2024 | 3,0100 | 3,1000 | 3,0100 | 3,0900 | 3,0900 | 39.500 |
| 19 mar 2024 | 3,0100 | 3,0800 | 3,0100 | 3,0200 | 3,0200 | 71.900 |
| 18 mar 2024 | 3,0600 | 3,0700 | 3,0200 | 3,0200 | 3,0200 | 40.300 |
| 15 mar 2024 | 3,0300 | 3,0700 | 3,0100 | 3,0500 | 3,0500 | 69.500 |
| 15 mar 2024 | 0.03 Dividendo | |||||
| 14 mar 2024 | 3,0700 | 3,1000 | 3,0100 | 3,0300 | 3,0000 | 107.900 |
| 13 mar 2024 | 3,0700 | 3,0800 | 2,9600 | 3,0300 | 3,0000 | 121.400 |
| 12 mar 2024 | 3,0500 | 3,1000 | 3,0300 | 3,0300 | 3,0000 | 64.000 |
| 11 mar 2024 | 3,0200 | 3,0500 | 3,0100 | 3,0200 | 2,9901 | 22.800 |
| 08 mar 2024 | 3,1000 | 3,1000 | 2,9900 | 3,0400 | 3,0099 | 51.900 |
| 07 mar 2024 | 3,0200 | 3,0500 | 3,0200 | 3,0500 | 3,0198 | 19.300 |
| 06 mar 2024 | 3,0200 | 3,0500 | 3,0100 | 3,0300 | 3,0000 | 36.600 |
| 05 mar 2024 | 3,0300 | 3,0400 | 2,9700 | 3,0000 | 2,9703 | 29.600 |
| 04 mar 2024 | 3,0800 | 3,0800 | 3,0000 | 3,0100 | 2,9802 | 25.200 |
| 01 mar 2024 | 3,1000 | 3,1300 | 3,0600 | 3,0600 | 3,0297 | 32.100 |
| 29 feb 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0700 | 3,0396 | 14.900 |
| 28 feb 2024 | 3,0300 | 3,0700 | 3,0200 | 3,0400 | 3,0099 | 14.600 |
| 27 feb 2024 | 3,0600 | 3,1100 | 3,0500 | 3,0700 | 3,0396 | 18.700 |
| 26 feb 2024 | 3,0300 | 3,1000 | 3,0200 | 3,0700 | 3,0396 | 20.300 |
| 23 feb 2024 | 3,0700 | 3,1100 | 3,0400 | 3,0600 | 3,0297 | 46.200 |
| 22 feb 2024 | 3,0600 | 3,1200 | 3,0300 | 3,0800 | 3,0495 | 49.300 |
| 21 feb 2024 | 2,9600 | 3,1000 | 2,9600 | 3,0600 | 3,0297 | 84.800 |
| 20 feb 2024 | 2,9600 | 3,0200 | 2,9500 | 2,9500 | 2,9208 | 40.600 |
| 16 feb 2024 | 3,1100 | 3,1100 | 2,9700 | 2,9800 | 2,9505 | 59.000 |
| 15 feb 2024 | 3,0300 | 3,0900 | 3,0300 | 3,0800 | 3,0495 | 26.600 |
| 14 feb 2024 | 2,9700 | 3,0400 | 2,9700 | 3,0400 | 3,0099 | 54.500 |
| 13 feb 2024 | 3,0000 | 3,0200 | 2,9700 | 2,9700 | 2,9406 | 37.400 |
| 12 feb 2024 | 2,9800 | 3,0500 | 2,9500 | 3,0000 | 2,9703 | 67.600 |
| 09 feb 2024 | 3,0300 | 3,0700 | 2,9800 | 2,9900 | 2,9604 | 67.900 |
| 08 feb 2024 | 3,0000 | 3,0800 | 2,9700 | 3,0400 | 3,0099 | 62.500 |
| 07 feb 2024 | 3,0300 | 3,0700 | 3,0000 | 3,0200 | 2,9901 | 37.000 |
| 06 feb 2024 | 3,0600 | 3,1000 | 3,0400 | 3,0400 | 3,0099 | 31.100 |
| 05 feb 2024 | 3,0400 | 3,0500 | 3,0000 | 3,0400 | 3,0099 | 41.900 |
| 02 feb 2024 | 3,0900 | 3,0900 | 3,0000 | 3,0800 | 3,0495 | 109.500 |
| 01 feb 2024 | 3,1000 | 3,1800 | 3,0200 | 3,1100 | 3,0792 | 184.300 |
| 31 gen 2024 | 3,2000 | 3,2300 | 3,1700 | 3,1900 | 3,1584 | 80.100 |
| 30 gen 2024 | 3,2100 | 3,2200 | 3,1700 | 3,2100 | 3,1782 | 117.400 |
| 29 gen 2024 | 3,2300 | 3,2300 | 3,1700 | 3,1900 | 3,1584 | 52.600 |
| 26 gen 2024 | 3,2500 | 3,2500 | 3,1700 | 3,2500 | 3,2178 | 274.700 |
| 25 gen 2024 | 3,2500 | 3,2700 | 3,2300 | 3,2700 | 3,2376 | 35.800 |
| 24 gen 2024 | 3,2000 | 3,2500 | 3,1200 | 3,2300 | 3,1980 | 43.800 |
| 23 gen 2024 | 3,2300 | 3,2400 | 3,2000 | 3,2000 | 3,1683 | 51.900 |
| 22 gen 2024 | 3,2400 | 3,2500 | 3,2000 | 3,2500 | 3,2178 | 115.400 |
| 19 gen 2024 | 3,1700 | 3,2600 | 3,1400 | 3,2600 | 3,2277 | 62.700 |
| 18 gen 2024 | 3,1000 | 3,1900 | 3,0800 | 3,1900 | 3,1584 | 38.000 |
| 17 gen 2024 | 3,2300 | 3,2300 | 3,1000 | 3,1100 | 3,0792 | 67.000 |
| 16 gen 2024 | 3,3200 | 3,3500 | 3,1900 | 3,2300 | 3,1980 | 112.000 |
| 12 gen 2024 | 3,3100 | 3,4200 | 3,3000 | 3,3900 | 3,3564 | 89.700 |
| 11 gen 2024 | 3,2400 | 3,2800 | 3,1700 | 3,2700 | 3,2376 | 48.300 |
| 10 gen 2024 | 3,2300 | 3,2300 | 3,1800 | 3,2000 | 3,1683 | 32.500 |
| 09 gen 2024 | 3,2300 | 3,3000 | 3,2100 | 3,2500 | 3,2178 | 59.400 |
| 08 gen 2024 | 3,2200 | 3,2600 | 3,1400 | 3,2600 | 3,2277 | 140.700 |
| 05 gen 2024 | 3,1800 | 3,2500 | 3,1800 | 3,2000 | 3,1683 | 117.500 |
| 04 gen 2024 | 3,2200 | 3,2200 | 3,1400 | 3,1900 | 3,1584 | 56.000 |
| 03 gen 2024 | 3,2500 | 3,2700 | 3,0600 | 3,1600 | 3,1287 | 111.300 |
| 02 gen 2024 | 3,2600 | 3,3400 | 3,2400 | 3,2800 | 3,2475 | 35.000 |
| 29 dic 2023 | 3,3300 | 3,3600 | 3,2200 | 3,2200 | 3,1881 | 60.300 |
| 28 dic 2023 | 3,3100 | 3,3600 | 3,2900 | 3,3300 | 3,2970 | 40.500 |
| 27 dic 2023 | 3,3100 | 3,3800 | 3,2600 | 3,2900 | 3,2574 | 84.200 |
| 26 dic 2023 | 3,3900 | 3,4900 | 3,2800 | 3,3500 | 3,3168 | 39.000 |
| 22 dic 2023 | 3,4600 | 3,5300 | 3,3200 | 3,3500 | 3,3168 | 125.100 |
| 21 dic 2023 | 3,3500 | 3,3700 | 3,1100 | 3,3700 | 3,3366 | 1.681.000 |
| 20 dic 2023 | 3,4300 | 3,4600 | 3,3400 | 3,3400 | 3,3069 | 26.600 |
| 19 dic 2023 | 3,3600 | 3,4400 | 3,3600 | 3,4300 | 3,3960 | 41.900 |
| 18 dic 2023 | 3,3300 | 3,4000 | 3,3000 | 3,3300 | 3,2970 | 43.200 |
| 15 dic 2023 | 3,4000 | 3,4200 | 3,2200 | 3,2600 | 3,2277 | 87.500 |
| 14 dic 2023 | 3,4000 | 3,5000 | 3,4000 | 3,4200 | 3,3861 | 61.100 |
| 13 dic 2023 | 3,2700 | 3,3900 | 3,1900 | 3,3800 | 3,3465 | 69.000 |
| 12 dic 2023 | 3,3500 | 3,3500 | 3,2500 | 3,2900 | 3,2574 | 40.800 |
| *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.