Italia markets close in 2 hours 48 minutes
FTSE MIB
34.107,11 -189,20 (-0,55%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,06 +0,43 (+0,52%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Vertex Energy, Inc. (VTNR)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 1,2700 | 1,4000 | 1,2700 | 1,3500 | 1,3500 | 1.933.600 |
| 26 apr 2024 | 1,3300 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 1.882.500 |
| 25 apr 2024 | 1,4300 | 1,4600 | 1,2900 | 1,3250 | 1,3250 | 2.223.600 |
| 24 apr 2024 | 1,7000 | 1,7000 | 1,4000 | 1,4300 | 1,4300 | 3.908.600 |
| 23 apr 2024 | 1,5700 | 1,7500 | 1,5050 | 1,6800 | 1,6800 | 3.168.700 |
| 22 apr 2024 | 1,4600 | 1,5500 | 1,3400 | 1,5500 | 1,5500 | 3.996.000 |
| 19 apr 2024 | 1,3000 | 1,5700 | 1,2600 | 1,4900 | 1,4900 | 8.294.600 |
| 18 apr 2024 | 1,1000 | 1,3800 | 1,0900 | 1,3100 | 1,3100 | 11.315.600 |
| 17 apr 2024 | 1,0000 | 1,0500 | 0,9700 | 0,9790 | 0,9790 | 1.507.200 |
| 16 apr 2024 | 1,0200 | 1,0200 | 0,9500 | 0,9800 | 0,9800 | 2.242.800 |
| 15 apr 2024 | 1,0700 | 1,0700 | 1,0100 | 1,0400 | 1,0400 | 1.571.700 |
| 12 apr 2024 | 1,1100 | 1,1600 | 1,0000 | 1,0400 | 1,0400 | 2.526.700 |
| 11 apr 2024 | 1,1100 | 1,1450 | 1,0600 | 1,1000 | 1,1000 | 1.947.700 |
| 10 apr 2024 | 1,1600 | 1,1700 | 1,0900 | 1,1100 | 1,1100 | 2.520.700 |
| 09 apr 2024 | 1,2800 | 1,3080 | 1,1700 | 1,1800 | 1,1800 | 2.197.400 |
| 08 apr 2024 | 1,3000 | 1,3200 | 1,2600 | 1,2700 | 1,2700 | 1.157.500 |
| 05 apr 2024 | 1,2900 | 1,3400 | 1,2400 | 1,3000 | 1,3000 | 1.636.600 |
| 04 apr 2024 | 1,3300 | 1,3550 | 1,2700 | 1,3100 | 1,3100 | 1.129.400 |
| 03 apr 2024 | 1,2800 | 1,3300 | 1,2500 | 1,3200 | 1,3200 | 1.302.200 |
| 02 apr 2024 | 1,3500 | 1,3500 | 1,2700 | 1,3100 | 1,3100 | 1.281.400 |
| 01 apr 2024 | 1,3800 | 1,3800 | 1,3150 | 1,3600 | 1,3600 | 1.459.400 |
| 28 mar 2024 | 1,3200 | 1,4300 | 1,3200 | 1,4000 | 1,4000 | 1.765.200 |
| 27 mar 2024 | 1,2900 | 1,3400 | 1,2400 | 1,3100 | 1,3100 | 1.496.500 |
| 26 mar 2024 | 1,4300 | 1,4900 | 1,2750 | 1,2800 | 1,2800 | 1.555.300 |
| 25 mar 2024 | 1,3900 | 1,4700 | 1,3500 | 1,4000 | 1,4000 | 1.736.900 |
| 22 mar 2024 | 1,3800 | 1,4200 | 1,3400 | 1,3900 | 1,3900 | 1.458.700 |
| 21 mar 2024 | 1,3500 | 1,4550 | 1,3400 | 1,3800 | 1,3800 | 1.760.100 |
| 20 mar 2024 | 1,2300 | 1,3400 | 1,2000 | 1,3400 | 1,3400 | 1.826.200 |
| 19 mar 2024 | 1,1500 | 1,2500 | 1,1350 | 1,2300 | 1,2300 | 1.619.800 |
| 18 mar 2024 | 1,2700 | 1,2700 | 1,1300 | 1,1600 | 1,1600 | 2.011.200 |
| 15 mar 2024 | 1,1800 | 1,3300 | 1,1800 | 1,2300 | 1,2300 | 3.379.300 |
| 14 mar 2024 | 1,2000 | 1,2600 | 1,1600 | 1,2000 | 1,2000 | 2.422.500 |
| 13 mar 2024 | 1,2000 | 1,2650 | 1,1600 | 1,1800 | 1,1800 | 1.684.700 |
| 12 mar 2024 | 1,2200 | 1,2600 | 1,1600 | 1,2000 | 1,2000 | 1.743.500 |
| 11 mar 2024 | 1,3000 | 1,3400 | 1,2200 | 1,2300 | 1,2300 | 1.471.100 |
| 08 mar 2024 | 1,3400 | 1,4000 | 1,2550 | 1,2900 | 1,2900 | 2.634.300 |
| 07 mar 2024 | 1,4000 | 1,4500 | 1,3300 | 1,3300 | 1,3300 | 2.073.600 |
| 06 mar 2024 | 1,3900 | 1,4650 | 1,3800 | 1,4000 | 1,4000 | 1.748.800 |
| 05 mar 2024 | 1,3400 | 1,4400 | 1,2900 | 1,3400 | 1,3400 | 2.118.500 |
| 04 mar 2024 | 1,4200 | 1,4700 | 1,3400 | 1,3500 | 1,3500 | 3.129.600 |
| 01 mar 2024 | 1,3500 | 1,4900 | 1,3400 | 1,4100 | 1,4100 | 3.816.800 |
| 29 feb 2024 | 1,3000 | 1,5500 | 1,2350 | 1,3500 | 1,3500 | 7.225.400 |
| 28 feb 2024 | 1,2600 | 1,3600 | 1,1300 | 1,2750 | 1,2750 | 8.095.200 |
| 27 feb 2024 | 1,6500 | 1,7200 | 1,6100 | 1,6800 | 1,6800 | 2.191.600 |
| 26 feb 2024 | 1,6500 | 1,7400 | 1,6000 | 1,6300 | 1,6300 | 1.891.700 |
| 23 feb 2024 | 1,6100 | 1,6600 | 1,5400 | 1,6600 | 1,6600 | 1.187.800 |
| 22 feb 2024 | 1,6700 | 1,6850 | 1,6100 | 1,6300 | 1,6300 | 1.060.200 |
| 21 feb 2024 | 1,6100 | 1,7100 | 1,5400 | 1,6800 | 1,6800 | 1.287.000 |
| 20 feb 2024 | 1,7300 | 1,7500 | 1,6050 | 1,6100 | 1,6100 | 1.619.000 |
| 16 feb 2024 | 1,8400 | 1,8500 | 1,7150 | 1,7500 | 1,7500 | 3.367.000 |
| 15 feb 2024 | 1,6900 | 1,8500 | 1,6800 | 1,8400 | 1,8400 | 2.190.600 |
| 14 feb 2024 | 1,6000 | 1,6750 | 1,5650 | 1,6600 | 1,6600 | 1.573.000 |
| 13 feb 2024 | 1,6300 | 1,6400 | 1,5200 | 1,5500 | 1,5500 | 1.964.600 |
| 12 feb 2024 | 1,5300 | 1,6800 | 1,5300 | 1,6500 | 1,6500 | 1.357.300 |
| 09 feb 2024 | 1,4800 | 1,5500 | 1,4350 | 1,5300 | 1,5300 | 1.555.000 |
| 08 feb 2024 | 1,3800 | 1,5000 | 1,3600 | 1,4700 | 1,4700 | 1.788.600 |
| 07 feb 2024 | 1,4000 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 1.868.500 |
| 06 feb 2024 | 1,3900 | 1,4600 | 1,3500 | 1,4100 | 1,4100 | 1.236.400 |
| 05 feb 2024 | 1,4400 | 1,4400 | 1,3500 | 1,4100 | 1,4100 | 2.031.400 |
| 02 feb 2024 | 1,5800 | 1,5800 | 1,4200 | 1,4300 | 1,4300 | 1.895.600 |
| 01 feb 2024 | 1,5000 | 1,7800 | 1,4900 | 1,5500 | 1,5500 | 4.198.200 |
| 31 gen 2024 | 1,5000 | 1,5360 | 1,4400 | 1,4600 | 1,4600 | 2.393.800 |
| 30 gen 2024 | 1,4700 | 1,5700 | 1,4150 | 1,5200 | 1,5200 | 2.532.600 |
| 29 gen 2024 | 1,4500 | 1,4900 | 1,4050 | 1,4650 | 1,4650 | 2.086.700 |
| 26 gen 2024 | 1,3900 | 1,4700 | 1,3200 | 1,4600 | 1,4600 | 3.578.500 |
| 25 gen 2024 | 1,4600 | 1,6800 | 1,3300 | 1,3750 | 1,3750 | 6.313.500 |
| 24 gen 2024 | 1,8000 | 1,8140 | 1,4400 | 1,4400 | 1,4400 | 7.952.200 |
| 23 gen 2024 | 1,8300 | 1,9850 | 1,8200 | 1,8500 | 1,8500 | 2.970.900 |
| 22 gen 2024 | 1,8400 | 1,9500 | 1,7950 | 1,9000 | 1,9000 | 2.376.300 |
| 19 gen 2024 | 1,8500 | 1,8700 | 1,7500 | 1,8500 | 1,8500 | 3.682.400 |
| 18 gen 2024 | 1,9100 | 1,9300 | 1,8200 | 1,8400 | 1,8400 | 2.851.700 |
| 17 gen 2024 | 1,9600 | 1,9800 | 1,8700 | 1,9000 | 1,9000 | 1.991.000 |
| 16 gen 2024 | 2,0900 | 2,1250 | 1,9600 | 2,0000 | 2,0000 | 2.891.200 |
| 12 gen 2024 | 2,1300 | 2,2100 | 2,0400 | 2,0600 | 2,0600 | 2.308.500 |
| 11 gen 2024 | 2,1000 | 2,1900 | 2,0500 | 2,0800 | 2,0800 | 2.498.700 |
| 10 gen 2024 | 2,1700 | 2,1950 | 2,0700 | 2,1200 | 2,1200 | 2.803.000 |
| 09 gen 2024 | 2,2600 | 2,3000 | 2,1200 | 2,1700 | 2,1700 | 4.267.400 |
| 08 gen 2024 | 2,2100 | 2,2550 | 2,1200 | 2,2300 | 2,2300 | 3.669.200 |
| 05 gen 2024 | 2,3800 | 2,4300 | 2,2400 | 2,2450 | 2,2450 | 3.844.100 |
| 04 gen 2024 | 2,3000 | 2,4650 | 2,2000 | 2,4300 | 2,4300 | 6.026.700 |
| 03 gen 2024 | 2,4600 | 2,4600 | 2,2800 | 2,2900 | 2,2900 | 4.400.600 |
| 02 gen 2024 | 3,2000 | 3,2400 | 2,3800 | 2,4300 | 2,4300 | 15.159.500 |
| 29 dic 2023 | 3,5100 | 3,5600 | 3,3800 | 3,3900 | 3,3900 | 2.115.500 |
| 28 dic 2023 | 3,7100 | 3,7100 | 3,5000 | 3,5100 | 3,5100 | 2.003.900 |
| 27 dic 2023 | 3,8300 | 3,8400 | 3,6600 | 3,6900 | 3,6900 | 1.254.200 |
| 26 dic 2023 | 3,6900 | 3,8800 | 3,6900 | 3,8000 | 3,8000 | 1.772.700 |
| 22 dic 2023 | 3,7300 | 3,8450 | 3,6250 | 3,6900 | 3,6900 | 2.303.500 |
| 21 dic 2023 | 3,5800 | 3,7550 | 3,5410 | 3,7200 | 3,7200 | 1.994.300 |
| 20 dic 2023 | 3,4800 | 3,6700 | 3,4200 | 3,5300 | 3,5300 | 2.587.000 |
| 19 dic 2023 | 3,5400 | 3,5900 | 3,2600 | 3,4600 | 3,4600 | 4.156.000 |
| 18 dic 2023 | 3,5000 | 3,8050 | 3,5000 | 3,6400 | 3,6400 | 2.761.300 |
| 15 dic 2023 | 3,6700 | 3,6700 | 3,3600 | 3,4300 | 3,4300 | 14.145.600 |
| 14 dic 2023 | 3,5000 | 3,7350 | 3,4870 | 3,6300 | 3,6300 | 4.874.400 |
| 13 dic 2023 | 3,1300 | 3,3700 | 3,0000 | 3,3700 | 3,3700 | 3.221.700 |
| 12 dic 2023 | 3,0400 | 3,1600 | 2,9050 | 3,1100 | 3,1100 | 7.302.500 |
| 11 dic 2023 | 3,2200 | 3,2500 | 3,0200 | 3,0400 | 3,0400 | 4.264.300 |
| 08 dic 2023 | 3,2000 | 3,3500 | 3,1700 | 3,2200 | 3,2200 | 1.685.100 |
| 07 dic 2023 | 3,2200 | 3,2540 | 3,0900 | 3,1700 | 3,1700 | 3.542.500 |
| 06 dic 2023 | 3,5100 | 3,5250 | 3,2000 | 3,2100 | 3,2100 | 3.145.400 |
| 05 dic 2023 | 3,6700 | 3,7400 | 3,4600 | 3,4700 | 3,4700 | 1.576.100 |
| *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.