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
58.201,27 +2.796,40 (+5,05%)
SIFCO Industries, Inc. (SIF)
NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 474 |
| 02 mag 2024 | 3,1500 | 3,1900 | 3,1500 | 3,1900 | 3,1900 | 2.500 |
| 01 mag 2024 | 3,1700 | 3,2200 | 3,1400 | 3,1500 | 3,1500 | 1.200 |
| 30 apr 2024 | 3,1300 | 3,1500 | 3,1300 | 3,1400 | 3,1400 | 1.100 |
| 29 apr 2024 | 3,1100 | 3,1300 | 3,1100 | 3,1300 | 3,1300 | 1.500 |
| 26 apr 2024 | 3,0500 | 3,1800 | 3,0500 | 3,1800 | 3,1800 | 1.000 |
| 25 apr 2024 | 3,0500 | 3,0600 | 3,0500 | 3,0500 | 3,0500 | 1.900 |
| 24 apr 2024 | 3,0100 | 3,1000 | 3,0100 | 3,1000 | 3,1000 | 4.400 |
| 23 apr 2024 | 3,0200 | 3,0600 | 3,0000 | 3,0000 | 3,0000 | 1.600 |
| 22 apr 2024 | 3,0300 | 3,0900 | 2,9900 | 3,0200 | 3,0200 | 8.800 |
| 19 apr 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0200 | 3,0200 | 2.000 |
| 18 apr 2024 | 3,1600 | 3,1600 | 3,0400 | 3,0500 | 3,0500 | 800 |
| 17 apr 2024 | 3,0800 | 3,0900 | 3,0700 | 3,0800 | 3,0800 | 5.000 |
| 16 apr 2024 | 3,0900 | 3,1600 | 3,0600 | 3,1600 | 3,1600 | 5.200 |
| 15 apr 2024 | 3,0000 | 3,1300 | 2,9600 | 3,0600 | 3,0600 | 9.600 |
| 12 apr 2024 | 3,1000 | 3,1000 | 3,0300 | 3,0300 | 3,0300 | 3.700 |
| 11 apr 2024 | 3,1400 | 3,2100 | 3,0800 | 3,1500 | 3,1500 | 4.900 |
| 10 apr 2024 | 3,1600 | 3,1600 | 3,1400 | 3,1600 | 3,1600 | 800 |
| 09 apr 2024 | 3,1500 | 3,2200 | 3,1500 | 3,2100 | 3,2100 | 9.100 |
| 08 apr 2024 | 3,1400 | 3,1700 | 3,1400 | 3,1500 | 3,1500 | 2.700 |
| 05 apr 2024 | 3,1600 | 3,2100 | 3,1600 | 3,2100 | 3,2100 | 800 |
| 04 apr 2024 | 3,1900 | 3,2400 | 3,1600 | 3,2400 | 3,2400 | 6.200 |
| 03 apr 2024 | 3,1900 | 3,2400 | 3,1900 | 3,2400 | 3,2400 | 2.900 |
| 02 apr 2024 | 3,1600 | 3,2200 | 3,1600 | 3,2200 | 3,2200 | 600 |
| 01 apr 2024 | 3,0700 | 3,1600 | 3,0700 | 3,1600 | 3,1600 | 3.100 |
| 28 mar 2024 | 3,1800 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 2.000 |
| 27 mar 2024 | 3,1900 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 2.500 |
| 26 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 600 |
| 25 mar 2024 | 3,2000 | 3,2300 | 3,2000 | 3,2000 | 3,2000 | 1.900 |
| 22 mar 2024 | 3,1500 | 3,2200 | 3,1500 | 3,2000 | 3,2000 | 14.900 |
| 21 mar 2024 | 3,2400 | 3,2400 | 3,0900 | 3,0900 | 3,0900 | 2.600 |
| 20 mar 2024 | 3,1300 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 1.500 |
| 19 mar 2024 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 3,0800 | 3.100 |
| 18 mar 2024 | 3,2000 | 3,2300 | 3,0800 | 3,1000 | 3,1000 | 2.100 |
| 15 mar 2024 | 3,1100 | 3,1800 | 3,0700 | 3,1800 | 3,1800 | 2.000 |
| 14 mar 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 13 mar 2024 | 3,0800 | 3,0800 | 3,0700 | 3,0700 | 3,0700 | 1.200 |
| 12 mar 2024 | 3,0700 | 3,1600 | 3,0700 | 3,0700 | 3,0700 | 2.500 |
| 11 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 700 |
| 08 mar 2024 | 3,2000 | 3,2000 | 3,0700 | 3,0700 | 3,0700 | 700 |
| 07 mar 2024 | 3,0900 | 3,2200 | 3,0700 | 3,0700 | 3,0700 | 3.100 |
| 06 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 700 |
| 05 mar 2024 | 3,0700 | 3,0800 | 3,0700 | 3,0700 | 3,0700 | 1.700 |
| 04 mar 2024 | 3,2400 | 3,2400 | 3,0700 | 3,0700 | 3,0700 | 2.000 |
| 01 mar 2024 | 3,0700 | 3,2300 | 3,0700 | 3,0700 | 3,0700 | 2.100 |
| 29 feb 2024 | 3,1500 | 3,2300 | 3,0900 | 3,1300 | 3,1300 | 9.100 |
| 28 feb 2024 | 3,1600 | 3,2100 | 3,1400 | 3,1500 | 3,1500 | 3.900 |
| 27 feb 2024 | 3,1900 | 3,1900 | 3,1400 | 3,1400 | 3,1400 | 7.000 |
| 26 feb 2024 | 3,1400 | 3,2700 | 3,1400 | 3,2700 | 3,2700 | 600 |
| 23 feb 2024 | 3,0600 | 3,1400 | 3,0400 | 3,1400 | 3,1400 | 3.700 |
| 22 feb 2024 | 3,0500 | 3,0800 | 3,0000 | 3,0800 | 3,0800 | 7.300 |
| 21 feb 2024 | 2,9900 | 3,0400 | 2,9900 | 3,0100 | 3,0100 | 4.400 |
| 20 feb 2024 | 3,1600 | 3,1600 | 2,9900 | 2,9900 | 2,9900 | 3.800 |
| 16 feb 2024 | 3,0800 | 3,0800 | 3,0200 | 3,0300 | 3,0300 | 17.700 |
| 15 feb 2024 | 3,4000 | 3,4000 | 3,0000 | 3,0100 | 3,0100 | 46.500 |
| 14 feb 2024 | 3,4400 | 3,5700 | 3,2700 | 3,5500 | 3,5500 | 18.400 |
| 13 feb 2024 | 3,5900 | 3,6400 | 3,5100 | 3,5900 | 3,5900 | 14.100 |
| 12 feb 2024 | 3,3100 | 3,5600 | 3,3100 | 3,5000 | 3,5000 | 17.400 |
| 09 feb 2024 | 3,3000 | 3,4200 | 3,3000 | 3,3400 | 3,3400 | 800 |
| 08 feb 2024 | 3,4000 | 3,4800 | 3,3500 | 3,4200 | 3,4200 | 9.400 |
| 07 feb 2024 | 3,3800 | 3,4400 | 3,3800 | 3,4400 | 3,4400 | 2.500 |
| 06 feb 2024 | 3,1600 | 3,3500 | 3,1600 | 3,3000 | 3,3000 | 3.400 |
| 05 feb 2024 | 3,2300 | 3,2300 | 3,1500 | 3,1600 | 3,1600 | 3.700 |
| 02 feb 2024 | 3,1200 | 3,3000 | 3,1100 | 3,2100 | 3,2100 | 3.900 |
| 01 feb 2024 | 3,1700 | 3,1900 | 3,0800 | 3,1600 | 3,1600 | 3.000 |
| 31 gen 2024 | 3,2000 | 3,2000 | 3,0800 | 3,0800 | 3,0800 | 2.600 |
| 30 gen 2024 | 3,1000 | 3,1400 | 3,0800 | 3,1000 | 3,1000 | 11.400 |
| 29 gen 2024 | 3,0800 | 3,1000 | 3,0800 | 3,1000 | 3,1000 | 1.700 |
| 26 gen 2024 | 3,1800 | 3,1800 | 3,0700 | 3,1700 | 3,1700 | 1.300 |
| 25 gen 2024 | 3,1600 | 3,3100 | 3,1100 | 3,3100 | 3,3100 | 20.900 |
| 24 gen 2024 | 3,0500 | 3,2000 | 3,0500 | 3,2000 | 3,2000 | 6.300 |
| 23 gen 2024 | 3,0200 | 3,1300 | 3,0200 | 3,0900 | 3,0900 | 19.400 |
| 22 gen 2024 | 3,0300 | 3,0900 | 3,0200 | 3,0200 | 3,0200 | 8.200 |
| 19 gen 2024 | 2,9700 | 3,1000 | 2,9700 | 3,0300 | 3,0300 | 5.800 |
| 18 gen 2024 | 3,0700 | 3,0700 | 3,0000 | 3,0300 | 3,0300 | 1.600 |
| 17 gen 2024 | 3,0000 | 3,0000 | 2,8700 | 2,9900 | 2,9900 | 6.700 |
| 16 gen 2024 | 3,0200 | 3,0900 | 3,0000 | 3,0000 | 3,0000 | 21.200 |
| 12 gen 2024 | 3,1700 | 3,1700 | 3,0600 | 3,0600 | 3,0600 | 1.700 |
| 11 gen 2024 | 3,1900 | 3,2200 | 3,0400 | 3,0400 | 3,0400 | 11.500 |
| 10 gen 2024 | 3,1300 | 3,1800 | 3,0500 | 3,1200 | 3,1200 | 19.100 |
| 09 gen 2024 | 3,2500 | 3,2900 | 3,0600 | 3,1000 | 3,1000 | 14.700 |
| 08 gen 2024 | 3,5500 | 3,6900 | 3,2800 | 3,2800 | 3,2800 | 44.200 |
| 05 gen 2024 | 3,5700 | 3,7500 | 3,5600 | 3,5600 | 3,5600 | 15.100 |
| 04 gen 2024 | 3,7200 | 3,7400 | 3,5700 | 3,5700 | 3,5700 | 15.200 |
| 03 gen 2024 | 3,7000 | 3,7900 | 3,6000 | 3,6000 | 3,6000 | 6.700 |
| 02 gen 2024 | 4,0500 | 4,1700 | 3,7000 | 3,7100 | 3,7100 | 138.300 |
| 29 dic 2023 | 4,5900 | 4,6000 | 4,5400 | 4,5400 | 4,5400 | 1.500 |
| 28 dic 2023 | 4,6600 | 4,7000 | 4,4500 | 4,6500 | 4,6500 | 27.800 |
| 27 dic 2023 | 4,5900 | 4,6700 | 4,3500 | 4,6700 | 4,6700 | 15.400 |
| 26 dic 2023 | 4,3700 | 4,4800 | 4,2500 | 4,4800 | 4,4800 | 9.400 |
| 22 dic 2023 | 4,0900 | 4,4400 | 4,0900 | 4,3500 | 4,3500 | 9.000 |
| 21 dic 2023 | 4,3000 | 4,4400 | 4,2700 | 4,3000 | 4,3000 | 6.800 |
| 20 dic 2023 | 4,4400 | 4,4400 | 4,3200 | 4,4400 | 4,4400 | 1.300 |
| 19 dic 2023 | 4,2800 | 4,4400 | 4,2200 | 4,4400 | 4,4400 | 9.400 |
| 18 dic 2023 | 4,3500 | 4,4500 | 4,2700 | 4,2800 | 4,2800 | 8.300 |
| 15 dic 2023 | 4,4300 | 4,5300 | 4,4000 | 4,5300 | 4,5300 | 33.200 |
| 14 dic 2023 | 4,0200 | 4,4300 | 4,0200 | 4,4300 | 4,4300 | 11.800 |
| 13 dic 2023 | 4,1500 | 4,1500 | 3,9400 | 4,1000 | 4,1000 | 14.300 |
| 12 dic 2023 | 3,8700 | 4,3600 | 3,7300 | 4,0200 | 4,0200 | 33.600 |
| 11 dic 2023 | 3,9100 | 3,9400 | 3,8700 | 3,8700 | 3,8700 | 1.700 |
| *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.