Italia markets open in 2 hours 29 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.228,11 -45,94 (-0,12%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.608,38 -2.512,59 (-4,48%) CMC Crypto 200
1.261,02 -78,04 (-5,83%)
FreightCar America, Inc. (RAIL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
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 | 3,5100 | 3,5600 | 3,4800 | 3,5400 | 3,5400 | 6.900 |
| 30 apr 2024 | 3,5400 | 3,5400 | 3,4600 | 3,4900 | 3,4900 | 15.100 |
| 29 apr 2024 | 3,5900 | 3,6400 | 3,4600 | 3,5500 | 3,5500 | 25.000 |
| 26 apr 2024 | 3,5900 | 3,6500 | 3,5000 | 3,6000 | 3,6000 | 16.900 |
| 25 apr 2024 | 3,4500 | 3,6000 | 3,4500 | 3,5500 | 3,5500 | 8.500 |
| 24 apr 2024 | 3,6100 | 3,6200 | 3,4500 | 3,4700 | 3,4700 | 20.200 |
| 23 apr 2024 | 3,5800 | 3,6700 | 3,5300 | 3,5500 | 3,5500 | 8.500 |
| 22 apr 2024 | 3,5900 | 3,6700 | 3,5400 | 3,5800 | 3,5800 | 14.700 |
| 19 apr 2024 | 3,5700 | 3,7000 | 3,5500 | 3,5900 | 3,5900 | 25.800 |
| 18 apr 2024 | 3,5300 | 3,7000 | 3,5300 | 3,5800 | 3,5800 | 35.400 |
| 17 apr 2024 | 3,6700 | 3,6700 | 3,5700 | 3,5700 | 3,5700 | 25.500 |
| 16 apr 2024 | 3,5600 | 3,6400 | 3,4500 | 3,6400 | 3,6400 | 37.300 |
| 15 apr 2024 | 3,5600 | 3,7200 | 3,4900 | 3,5300 | 3,5300 | 46.200 |
| 12 apr 2024 | 3,8200 | 3,8800 | 3,5600 | 3,6600 | 3,6600 | 66.600 |
| 11 apr 2024 | 3,9000 | 3,9300 | 3,7800 | 3,8500 | 3,8500 | 27.700 |
| 10 apr 2024 | 3,9600 | 3,9800 | 3,8600 | 3,9300 | 3,9300 | 26.600 |
| 09 apr 2024 | 3,9300 | 3,9900 | 3,8700 | 3,9400 | 3,9400 | 12.900 |
| 08 apr 2024 | 3,9800 | 4,0900 | 3,7900 | 3,8700 | 3,8700 | 135.500 |
| 05 apr 2024 | 3,9800 | 3,9900 | 3,9200 | 3,9700 | 3,9700 | 41.400 |
| 04 apr 2024 | 3,9900 | 3,9900 | 3,8600 | 3,9500 | 3,9500 | 31.800 |
| 03 apr 2024 | 3,9500 | 4,0000 | 3,8400 | 3,9500 | 3,9500 | 50.600 |
| 02 apr 2024 | 3,8400 | 4,0000 | 3,7700 | 4,0000 | 4,0000 | 54.400 |
| 01 apr 2024 | 3,8800 | 3,9100 | 3,7800 | 3,8600 | 3,8600 | 35.400 |
| 28 mar 2024 | 3,8300 | 3,9000 | 3,8300 | 3,8500 | 3,8500 | 11.500 |
| 27 mar 2024 | 3,9000 | 3,9000 | 3,8400 | 3,8900 | 3,8900 | 30.900 |
| 26 mar 2024 | 3,8400 | 3,9200 | 3,7700 | 3,8900 | 3,8900 | 40.900 |
| 25 mar 2024 | 3,6200 | 3,8700 | 3,5900 | 3,8200 | 3,8200 | 77.500 |
| 22 mar 2024 | 3,8400 | 3,8400 | 3,7000 | 3,7500 | 3,7500 | 42.600 |
| 21 mar 2024 | 3,7900 | 3,8700 | 3,5900 | 3,8400 | 3,8400 | 143.600 |
| 20 mar 2024 | 3,5900 | 3,8400 | 3,5900 | 3,7000 | 3,7000 | 165.500 |
| 19 mar 2024 | 3,3800 | 3,6900 | 3,2100 | 3,5600 | 3,5600 | 224.200 |
| 18 mar 2024 | 3,1900 | 3,4000 | 3,1900 | 3,2100 | 3,2100 | 110.800 |
| 15 mar 2024 | 3,1700 | 3,2200 | 3,1200 | 3,2100 | 3,2100 | 58.600 |
| 14 mar 2024 | 3,0900 | 3,1800 | 3,0900 | 3,1600 | 3,1600 | 16.900 |
| 13 mar 2024 | 3,1200 | 3,1900 | 3,0800 | 3,1300 | 3,1300 | 42.400 |
| 12 mar 2024 | 3,0900 | 3,1600 | 3,0800 | 3,0800 | 3,0800 | 18.000 |
| 11 mar 2024 | 3,0900 | 3,1400 | 2,9900 | 3,0900 | 3,0900 | 28.500 |
| 08 mar 2024 | 3,0400 | 3,1000 | 3,0000 | 3,0900 | 3,0900 | 69.500 |
| 07 mar 2024 | 3,0000 | 3,1600 | 3,0000 | 3,0800 | 3,0800 | 50.700 |
| 06 mar 2024 | 2,9500 | 3,1100 | 2,9400 | 3,0200 | 3,0200 | 49.400 |
| 05 mar 2024 | 2,9700 | 3,0600 | 2,9100 | 3,0300 | 3,0300 | 7.600 |
| 04 mar 2024 | 3,0500 | 3,0600 | 2,8600 | 2,9400 | 2,9400 | 35.900 |
| 01 mar 2024 | 3,0900 | 3,0900 | 2,9800 | 3,0000 | 3,0000 | 31.800 |
| 29 feb 2024 | 2,9700 | 3,1000 | 2,9200 | 3,0900 | 3,0900 | 20.500 |
| 28 feb 2024 | 2,9800 | 3,0300 | 2,8800 | 3,0100 | 3,0100 | 21.800 |
| 27 feb 2024 | 3,0200 | 3,0700 | 2,9800 | 2,9900 | 2,9900 | 9.900 |
| 26 feb 2024 | 3,0800 | 3,0800 | 2,9800 | 3,0700 | 3,0700 | 8.400 |
| 23 feb 2024 | 3,1200 | 3,1200 | 3,0500 | 3,1000 | 3,1000 | 41.900 |
| 22 feb 2024 | 3,0500 | 3,1100 | 3,0500 | 3,1100 | 3,1100 | 32.000 |
| 21 feb 2024 | 3,0500 | 3,1700 | 3,0100 | 3,0500 | 3,0500 | 41.500 |
| 20 feb 2024 | 3,0200 | 3,0600 | 2,9500 | 2,9500 | 2,9500 | 15.300 |
| 16 feb 2024 | 3,1100 | 3,1100 | 3,0100 | 3,0100 | 3,0100 | 27.900 |
| 15 feb 2024 | 3,1600 | 3,1700 | 3,0500 | 3,1100 | 3,1100 | 18.700 |
| 14 feb 2024 | 3,1300 | 3,1500 | 2,9700 | 3,1200 | 3,1200 | 59.800 |
| 13 feb 2024 | 2,9900 | 3,0700 | 2,9900 | 3,0200 | 3,0200 | 36.200 |
| 12 feb 2024 | 2,9100 | 3,0700 | 2,9100 | 2,9900 | 2,9900 | 49.000 |
| 09 feb 2024 | 2,8100 | 2,9300 | 2,8000 | 2,9300 | 2,9300 | 25.500 |
| 08 feb 2024 | 2,7000 | 2,8800 | 2,7000 | 2,8000 | 2,8000 | 18.600 |
| 07 feb 2024 | 2,8000 | 2,9300 | 2,8000 | 2,8000 | 2,8000 | 12.600 |
| 06 feb 2024 | 2,7300 | 2,9500 | 2,7300 | 2,8300 | 2,8300 | 45.900 |
| 05 feb 2024 | 2,7500 | 2,7800 | 2,7200 | 2,7200 | 2,7200 | 18.900 |
| 02 feb 2024 | 2,8700 | 2,8700 | 2,8000 | 2,8200 | 2,8200 | 17.300 |
| 01 feb 2024 | 2,9100 | 2,9200 | 2,8500 | 2,9200 | 2,9200 | 13.900 |
| 31 gen 2024 | 2,8200 | 2,9100 | 2,8000 | 2,8500 | 2,8500 | 34.600 |
| 30 gen 2024 | 2,8200 | 2,8500 | 2,7200 | 2,7900 | 2,7900 | 36.400 |
| 29 gen 2024 | 2,7800 | 2,9100 | 2,7500 | 2,7900 | 2,7900 | 106.500 |
| 26 gen 2024 | 2,6600 | 2,7900 | 2,6600 | 2,7700 | 2,7700 | 13.200 |
| 25 gen 2024 | 2,6100 | 2,7300 | 2,6000 | 2,6900 | 2,6900 | 67.300 |
| 24 gen 2024 | 2,6100 | 2,6400 | 2,5800 | 2,6300 | 2,6300 | 7.500 |
| 23 gen 2024 | 2,5900 | 2,6700 | 2,5300 | 2,6100 | 2,6100 | 63.600 |
| 22 gen 2024 | 2,4900 | 2,5900 | 2,4700 | 2,5300 | 2,5300 | 15.400 |
| 19 gen 2024 | 2,5000 | 2,5400 | 2,4600 | 2,5100 | 2,5100 | 10.500 |
| 18 gen 2024 | 2,5000 | 2,5300 | 2,4600 | 2,5100 | 2,5100 | 10.400 |
| 17 gen 2024 | 2,4300 | 2,5400 | 2,4300 | 2,5200 | 2,5200 | 10.300 |
| 16 gen 2024 | 2,5000 | 2,5400 | 2,4800 | 2,4800 | 2,4800 | 12.700 |
| 12 gen 2024 | 2,5400 | 2,5400 | 2,4200 | 2,5000 | 2,5000 | 35.900 |
| 11 gen 2024 | 2,5200 | 2,5300 | 2,4000 | 2,4000 | 2,4000 | 39.400 |
| 10 gen 2024 | 2,5800 | 2,5800 | 2,5300 | 2,5500 | 2,5500 | 15.400 |
| 09 gen 2024 | 2,6100 | 2,6100 | 2,5300 | 2,5900 | 2,5900 | 31.000 |
| 08 gen 2024 | 2,6800 | 2,7000 | 2,6000 | 2,6100 | 2,6100 | 10.700 |
| 05 gen 2024 | 2,7700 | 2,7700 | 2,6200 | 2,6500 | 2,6500 | 40.800 |
| 04 gen 2024 | 2,7200 | 2,7900 | 2,6700 | 2,7700 | 2,7700 | 27.100 |
| 03 gen 2024 | 2,6800 | 2,7000 | 2,6300 | 2,7000 | 2,7000 | 19.400 |
| 02 gen 2024 | 2,6800 | 2,7500 | 2,6800 | 2,6900 | 2,6900 | 11.700 |
| 29 dic 2023 | 2,6900 | 2,7600 | 2,6800 | 2,7000 | 2,7000 | 75.900 |
| 28 dic 2023 | 2,6300 | 2,7100 | 2,6000 | 2,6700 | 2,6700 | 59.000 |
| 27 dic 2023 | 2,5400 | 2,6700 | 2,5100 | 2,6700 | 2,6700 | 81.000 |
| 26 dic 2023 | 2,5400 | 2,6200 | 2,5200 | 2,5800 | 2,5800 | 83.200 |
| 22 dic 2023 | 2,5600 | 2,6000 | 2,5500 | 2,5700 | 2,5700 | 81.000 |
| 21 dic 2023 | 2,5700 | 2,5800 | 2,5200 | 2,5400 | 2,5400 | 41.700 |
| 20 dic 2023 | 2,4900 | 2,5500 | 2,4400 | 2,5400 | 2,5400 | 47.000 |
| 19 dic 2023 | 2,4100 | 2,4900 | 2,3900 | 2,4900 | 2,4900 | 32.200 |
| 18 dic 2023 | 2,4300 | 2,4600 | 2,3700 | 2,4200 | 2,4200 | 28.900 |
| 15 dic 2023 | 2,4500 | 2,5100 | 2,4200 | 2,4500 | 2,4500 | 40.300 |
| 14 dic 2023 | 2,3500 | 2,4700 | 2,2800 | 2,4700 | 2,4700 | 87.200 |
| 13 dic 2023 | 2,2900 | 2,4000 | 2,2800 | 2,3500 | 2,3500 | 52.700 |
| 12 dic 2023 | 2,2800 | 2,3100 | 2,2700 | 2,2700 | 2,2700 | 21.600 |
| 11 dic 2023 | 2,3500 | 2,3500 | 2,2700 | 2,2800 | 2,2800 | 45.300 |
| 08 dic 2023 | 2,3300 | 2,3600 | 2,3100 | 2,3600 | 2,3600 | 28.000 |
| 07 dic 2023 | 2,3400 | 2,3700 | 2,2600 | 2,3600 | 2,3600 | 31.500 |
| *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.