Italia markets open in 1 hour 12 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.259,21 -14,84 (-0,04%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.549,04 -2.363,47 (-4,23%) CMC Crypto 200
1.256,15 -82,92 (-6,19%)
Platinum Group Metals Ltd. (PLG)
NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:57PM EDT
Dopo ore:
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 |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 1,3300 | 1,3500 | 1,2800 | 1,3300 | 1,3300 | 131.000 |
| 30 apr 2024 | 1,3700 | 1,3700 | 1,2500 | 1,2500 | 1,2500 | 272.000 |
| 29 apr 2024 | 1,3800 | 1,4200 | 1,3700 | 1,3900 | 1,3900 | 138.800 |
| 26 apr 2024 | 1,4200 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 114.300 |
| 25 apr 2024 | 1,3200 | 1,4200 | 1,3000 | 1,3800 | 1,3800 | 469.200 |
| 24 apr 2024 | 1,3400 | 1,3600 | 1,2900 | 1,3000 | 1,3000 | 152.300 |
| 23 apr 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3100 | 1,3100 | 102.900 |
| 22 apr 2024 | 1,3200 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 232.300 |
| 19 apr 2024 | 1,4100 | 1,4100 | 1,3100 | 1,3400 | 1,3400 | 166.600 |
| 18 apr 2024 | 1,3600 | 1,4200 | 1,3100 | 1,3900 | 1,3900 | 369.100 |
| 17 apr 2024 | 1,2900 | 1,3900 | 1,2200 | 1,3500 | 1,3500 | 765.700 |
| 16 apr 2024 | 1,2400 | 1,2800 | 1,1400 | 1,2600 | 1,2600 | 325.100 |
| 15 apr 2024 | 1,2800 | 1,3100 | 1,2000 | 1,2400 | 1,2400 | 457.800 |
| 12 apr 2024 | 1,3500 | 1,4700 | 1,2400 | 1,2800 | 1,2800 | 1.367.200 |
| 11 apr 2024 | 1,4800 | 1,4800 | 1,3100 | 1,3300 | 1,3300 | 521.900 |
| 10 apr 2024 | 1,4000 | 1,4500 | 1,3500 | 1,4400 | 1,4400 | 213.800 |
| 09 apr 2024 | 1,5000 | 1,5500 | 1,4000 | 1,4000 | 1,4000 | 853.600 |
| 08 apr 2024 | 1,4100 | 1,5000 | 1,3400 | 1,4900 | 1,4900 | 773.300 |
| 05 apr 2024 | 1,2500 | 1,4500 | 1,2200 | 1,4000 | 1,4000 | 650.100 |
| 04 apr 2024 | 1,4200 | 1,4200 | 1,1500 | 1,2800 | 1,2800 | 727.700 |
| 03 apr 2024 | 1,4300 | 1,4400 | 1,3800 | 1,4200 | 1,4200 | 443.800 |
| 02 apr 2024 | 1,3600 | 1,4500 | 1,2800 | 1,4200 | 1,4200 | 814.300 |
| 01 apr 2024 | 1,2000 | 1,3500 | 1,1600 | 1,3300 | 1,3300 | 869.100 |
| 28 mar 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 159.400 |
| 27 mar 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 94.700 |
| 26 mar 2024 | 1,1700 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 63.400 |
| 25 mar 2024 | 1,1700 | 1,1800 | 1,1100 | 1,1300 | 1,1300 | 122.000 |
| 22 mar 2024 | 1,2200 | 1,2200 | 1,1300 | 1,1700 | 1,1700 | 253.300 |
| 21 mar 2024 | 1,1600 | 1,2300 | 1,1400 | 1,2000 | 1,2000 | 690.100 |
| 20 mar 2024 | 1,0800 | 1,1400 | 1,0800 | 1,1300 | 1,1300 | 71.100 |
| 19 mar 2024 | 1,1500 | 1,1600 | 1,0600 | 1,0800 | 1,0800 | 246.500 |
| 18 mar 2024 | 1,1700 | 1,1900 | 1,1400 | 1,1600 | 1,1600 | 115.900 |
| 15 mar 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1700 | 1,1700 | 118.600 |
| 14 mar 2024 | 1,2000 | 1,2100 | 1,1200 | 1,1400 | 1,1400 | 312.600 |
| 13 mar 2024 | 1,1600 | 1,2000 | 1,1300 | 1,2000 | 1,2000 | 183.600 |
| 12 mar 2024 | 1,1800 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 168.800 |
| 11 mar 2024 | 1,1200 | 1,2000 | 1,1200 | 1,1800 | 1,1800 | 333.000 |
| 08 mar 2024 | 1,2000 | 1,2300 | 1,1000 | 1,1200 | 1,1200 | 400.500 |
| 07 mar 2024 | 1,1000 | 1,2400 | 1,0900 | 1,1800 | 1,1800 | 885.600 |
| 06 mar 2024 | 1,0000 | 1,0900 | 1,0000 | 1,0800 | 1,0800 | 333.000 |
| 05 mar 2024 | 1,0200 | 1,0400 | 0,9900 | 0,9900 | 0,9900 | 145.500 |
| 04 mar 2024 | 1,0100 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 191.200 |
| 01 mar 2024 | 0,9800 | 1,0300 | 0,9800 | 1,0200 | 1,0200 | 120.400 |
| 29 feb 2024 | 0,9800 | 1,0200 | 0,9800 | 0,9800 | 0,9800 | 124.900 |
| 28 feb 2024 | 0,9800 | 1,0000 | 0,9800 | 0,9800 | 0,9800 | 73.600 |
| 27 feb 2024 | 1,0300 | 1,0300 | 0,9800 | 1,0000 | 1,0000 | 84.100 |
| 26 feb 2024 | 0,9900 | 1,0000 | 0,9600 | 0,9800 | 0,9800 | 198.400 |
| 23 feb 2024 | 1,0100 | 1,0200 | 0,9800 | 1,0200 | 1,0200 | 67.400 |
| 22 feb 2024 | 0,9900 | 1,0200 | 0,9900 | 1,0200 | 1,0200 | 50.400 |
| 21 feb 2024 | 1,0000 | 1,0200 | 0,9900 | 0,9900 | 0,9900 | 46.200 |
| 20 feb 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 69.800 |
| 16 feb 2024 | 1,0300 | 1,0800 | 1,0100 | 1,0300 | 1,0300 | 181.400 |
| 15 feb 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 84.700 |
| 14 feb 2024 | 0,9900 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 58.600 |
| 13 feb 2024 | 1,0200 | 1,0200 | 0,9800 | 0,9900 | 0,9900 | 92.100 |
| 12 feb 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 105.700 |
| 09 feb 2024 | 1,0200 | 1,0200 | 0,9800 | 0,9900 | 0,9900 | 106.000 |
| 08 feb 2024 | 1,0200 | 1,0500 | 0,9900 | 0,9900 | 0,9900 | 116.900 |
| 07 feb 2024 | 1,0000 | 1,0400 | 0,9800 | 1,0400 | 1,0400 | 252.100 |
| 06 feb 2024 | 0,9800 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 47.900 |
| 05 feb 2024 | 1,0200 | 1,0200 | 0,9800 | 0,9900 | 0,9900 | 99.500 |
| 02 feb 2024 | 1,0000 | 1,0100 | 0,9900 | 1,0100 | 1,0100 | 84.400 |
| 01 feb 2024 | 0,9900 | 1,0100 | 0,9800 | 1,0100 | 1,0100 | 124.600 |
| 31 gen 2024 | 1,0200 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 143.500 |
| 30 gen 2024 | 1,0400 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 49.700 |
| 29 gen 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 94.900 |
| 26 gen 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0600 | 1,0600 | 75.500 |
| 25 gen 2024 | 0,9700 | 1,0500 | 0,9600 | 1,0300 | 1,0300 | 102.900 |
| 24 gen 2024 | 1,0600 | 1,0600 | 0,9700 | 1,0000 | 1,0000 | 224.100 |
| 23 gen 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0400 | 1,0400 | 55.100 |
| 22 gen 2024 | 1,0400 | 1,0600 | 1,0000 | 1,0100 | 1,0100 | 182.700 |
| 19 gen 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 47.700 |
| 18 gen 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0500 | 1,0500 | 84.300 |
| 17 gen 2024 | 1,0700 | 1,0700 | 1,0000 | 1,0600 | 1,0600 | 115.000 |
| 16 gen 2024 | 1,0900 | 1,1000 | 1,0300 | 1,0700 | 1,0700 | 248.100 |
| 12 gen 2024 | 1,1300 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 197.700 |
| 11 gen 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 121.900 |
| 10 gen 2024 | 1,2100 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 78.000 |
| 09 gen 2024 | 1,2100 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 141.600 |
| 08 gen 2024 | 1,1300 | 1,2200 | 1,1000 | 1,1900 | 1,1900 | 343.100 |
| 05 gen 2024 | 1,1100 | 1,1400 | 1,0600 | 1,1400 | 1,1400 | 314.700 |
| 04 gen 2024 | 1,0800 | 1,1000 | 1,0600 | 1,1000 | 1,1000 | 78.000 |
| 03 gen 2024 | 1,1000 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 125.700 |
| 02 gen 2024 | 1,1400 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 135.700 |
| 29 dic 2023 | 1,1100 | 1,1500 | 1,1100 | 1,1400 | 1,1400 | 185.000 |
| 28 dic 2023 | 1,1400 | 1,1800 | 1,1200 | 1,1200 | 1,1200 | 220.200 |
| 27 dic 2023 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 212.100 |
| 26 dic 2023 | 1,1100 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 75.100 |
| 22 dic 2023 | 1,1300 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 188.900 |
| 21 dic 2023 | 1,1400 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 109.800 |
| 20 dic 2023 | 1,0600 | 1,1300 | 1,0500 | 1,0900 | 1,0900 | 305.400 |
| 19 dic 2023 | 1,0800 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 208.300 |
| 18 dic 2023 | 1,1500 | 1,1500 | 1,0800 | 1,0800 | 1,0800 | 218.700 |
| 15 dic 2023 | 1,1500 | 1,1500 | 1,0800 | 1,1300 | 1,1300 | 167.800 |
| 14 dic 2023 | 1,0700 | 1,1500 | 1,0600 | 1,1400 | 1,1400 | 329.300 |
| 13 dic 2023 | 0,9900 | 1,0800 | 0,9800 | 1,0400 | 1,0400 | 163.300 |
| 12 dic 2023 | 1,0200 | 1,0300 | 0,9900 | 1,0000 | 1,0000 | 106.300 |
| 11 dic 2023 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | 104.600 |
| 08 dic 2023 | 1,0600 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 121.200 |
| 07 dic 2023 | 1,0400 | 1,0900 | 1,0400 | 1,0700 | 1,0700 | 106.800 |
| *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.