Yahoo

Mail

Italia markets closed

Dow Jones
39.387,76
+331,37(+0,85%)
Nasdaq
16.346,26
+43,51(+0,27%)
Nikkei 225
38.073,98
-128,39(-0,34%)
EUR/USD
1,0785
+0,0034(+0,31%)
Bitcoin EUR
58.030,25
+441,40(+0,77%)
CMC Crypto 200
1.343,82
+43,72(+3,37%)

Tristar Acquisition I Corp. (TRIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

11,05

0,00

(0,00%)

Alla chiusura: 03:59PM EDT

Periodo di tempo:

09 mag 2023 - 09 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 mag 2024	11,05	11,05	11,05	11,05	11,05	-
07 mag 2024	11,05	11,05	11,05	11,05	11,05	2.200
06 mag 2024	11,04	11,04	11,04	11,04	11,04	-
03 mag 2024	11,07	11,07	11,04	11,04	11,04	3.200
02 mag 2024	11,04	11,04	11,04	11,04	11,04	-
01 mag 2024	11,04	11,04	11,04	11,04	11,04	4.100
30 apr 2024	11,04	11,04	11,03	11,04	11,04	31.200
29 apr 2024	11,03	11,03	11,03	11,03	11,03	-
26 apr 2024	11,03	11,03	11,03	11,03	11,03	300
25 apr 2024	11,03	11,03	11,03	11,03	11,03	3.900
24 apr 2024	11,02	11,02	11,02	11,02	11,02	109.400
23 apr 2024	11,02	11,02	11,02	11,02	11,02	-
22 apr 2024	11,02	11,02	11,02	11,02	11,02	-
19 apr 2024	11,01	11,02	11,01	11,02	11,02	27.000
18 apr 2024	11,01	11,02	11,01	11,01	11,01	47.500
17 apr 2024	11,01	11,01	11,01	11,01	11,01	-
16 apr 2024	11,01	11,02	11,01	11,01	11,01	1.300
15 apr 2024	11,03	11,03	11,03	11,03	11,03	-
12 apr 2024	11,03	11,03	11,03	11,03	11,03	100
11 apr 2024	11,02	11,02	11,00	11,00	11,00	55.300
10 apr 2024	11,02	11,02	11,02	11,02	11,02	-
09 apr 2024	11,02	11,02	11,02	11,02	11,02	-
08 apr 2024	11,02	11,02	11,02	11,02	11,02	-
05 apr 2024	11,02	11,02	11,02	11,02	11,02	100
04 apr 2024	10,95	10,97	10,95	10,97	10,97	400
03 apr 2024	10,95	10,95	10,95	10,95	10,95	-
02 apr 2024	10,95	10,95	10,95	10,95	10,95	-
01 apr 2024	11,02	11,02	10,95	10,95	10,95	6.100
28 mar 2024	10,96	10,96	10,96	10,96	10,96	-
27 mar 2024	10,96	10,96	10,96	10,96	10,96	-
26 mar 2024	10,96	10,96	10,96	10,96	10,96	-
25 mar 2024	10,96	10,96	10,96	10,96	10,96	-
22 mar 2024	11,00	11,00	10,96	10,96	10,96	600
21 mar 2024	11,02	11,02	10,97	10,97	10,97	1.300
20 mar 2024	10,94	10,95	10,94	10,95	10,95	900
19 mar 2024	10,93	10,93	10,93	10,93	10,93	7.500
18 mar 2024	10,93	10,93	10,93	10,93	10,93	100
15 mar 2024	10,91	10,91	10,91	10,91	10,91	-
14 mar 2024	10,91	10,91	10,91	10,91	10,91	400
13 mar 2024	10,91	10,91	10,91	10,91	10,91	400
12 mar 2024	10,90	10,93	10,90	10,91	10,91	180.200
11 mar 2024	10,92	10,92	10,92	10,92	10,92	-
08 mar 2024	10,92	10,92	10,92	10,92	10,92	800
07 mar 2024	10,90	10,90	10,90	10,90	10,90	-
06 mar 2024	10,91	10,91	10,90	10,90	10,90	1.000
05 mar 2024	10,93	10,93	10,93	10,93	10,93	-
04 mar 2024	10,93	10,93	10,93	10,93	10,93	100
01 mar 2024	10,92	10,92	10,91	10,91	10,91	13.300
29 feb 2024	10,89	10,89	10,89	10,89	10,89	-
28 feb 2024	10,89	10,89	10,89	10,89	10,89	-
27 feb 2024	10,89	10,89	10,89	10,89	10,89	-
26 feb 2024	10,89	10,89	10,89	10,89	10,89	100
23 feb 2024	10,89	10,89	10,89	10,89	10,89	2.900
22 feb 2024	10,89	10,89	10,89	10,89	10,89	-
21 feb 2024	10,89	10,89	10,89	10,89	10,89	-
20 feb 2024	10,89	10,89	10,89	10,89	10,89	300
16 feb 2024	10,89	10,89	10,89	10,89	10,89	500
15 feb 2024	10,89	10,89	10,89	10,89	10,89	-
14 feb 2024	10,89	10,89	10,89	10,89	10,89	11.100
13 feb 2024	10,87	10,87	10,87	10,87	10,87	200
12 feb 2024	10,87	10,87	10,87	10,87	10,87	100
09 feb 2024	10,89	10,89	10,89	10,89	10,89	-
08 feb 2024	10,89	10,89	10,89	10,89	10,89	300
07 feb 2024	10,87	10,87	10,87	10,87	10,87	-
06 feb 2024	10,87	10,87	10,87	10,87	10,87	-
05 feb 2024	10,87	10,87	10,87	10,87	10,87	-
02 feb 2024	10,87	10,87	10,87	10,87	10,87	21.500
01 feb 2024	10,87	10,87	10,87	10,87	10,87	46.700
31 gen 2024	10,87	10,87	10,87	10,87	10,87	-
30 gen 2024	10,87	10,87	10,87	10,87	10,87	-
29 gen 2024	10,88	10,88	10,86	10,87	10,87	600
26 gen 2024	10,86	10,86	10,86	10,86	10,86	3.700
25 gen 2024	10,86	10,86	10,86	10,86	10,86	1.600
24 gen 2024	10,86	10,86	10,86	10,86	10,86	-
23 gen 2024	10,85	10,86	10,85	10,86	10,86	250.800
22 gen 2024	10,85	10,85	10,85	10,85	10,85	100.000
19 gen 2024	10,85	10,85	10,85	10,85	10,85	1.000
18 gen 2024	10,85	10,85	10,85	10,85	10,85	-
17 gen 2024	10,85	10,85	10,85	10,85	10,85	-
16 gen 2024	10,85	10,85	10,84	10,85	10,85	444.000
12 gen 2024	10,85	10,87	10,85	10,86	10,86	3.800
11 gen 2024	10,84	10,84	10,84	10,84	10,84	300
10 gen 2024	10,82	10,82	10,82	10,82	10,82	100
09 gen 2024	10,82	10,83	10,82	10,83	10,83	101.800
08 gen 2024	10,82	10,83	10,81	10,83	10,83	748.400
05 gen 2024	10,82	10,82	10,82	10,82	10,82	100
04 gen 2024	10,81	10,81	10,81	10,81	10,81	-
03 gen 2024	10,81	10,81	10,81	10,81	10,81	25.100
02 gen 2024	10,81	10,81	10,80	10,80	10,80	187.400
29 dic 2023	10,79	10,79	10,78	10,78	10,78	381.200
28 dic 2023	10,80	10,80	10,79	10,79	10,79	21.000
27 dic 2023	10,80	10,80	10,80	10,80	10,80	-
26 dic 2023	10,78	10,80	10,78	10,80	10,80	500
22 dic 2023	10,79	10,81	10,79	10,81	10,81	4.500
21 dic 2023	10,78	10,78	10,78	10,78	10,78	200
20 dic 2023	10,81	10,81	10,81	10,81	10,81	100
19 dic 2023	10,81	10,81	10,81	10,81	10,81	200
18 dic 2023	10,91	10,91	10,79	10,79	10,79	1.000
15 dic 2023	10,79	10,80	10,79	10,79	10,79	484.400
14 dic 2023	10,79	10,81	10,78	10,81	10,81	171.900
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...

Dow Jones39.387,76+331,37(+0,85%)

Nasdaq 16.346,26+43,51(+0,27%)

Nikkei 22538.073,98-128,39(-0,34%)

EUR/USD1,0785+0,0034(+0,31%)

Bitcoin EUR58.030,25+441,40(+0,77%)

CMC Crypto 2001.343,82+43,72(+3,37%)

Tristar Acquisition I Corp. (TRIS)

Dow Jones
39.387,76
+331,37(+0,85%)

Nasdaq
16.346,26
+43,51(+0,27%)

Nikkei 225
38.073,98
-128,39(-0,34%)

EUR/USD
1,0785
+0,0034(+0,31%)

Bitcoin EUR
58.030,25
+441,40(+0,77%)

CMC Crypto 200
1.343,82
+43,72(+3,37%)