Italia markets closed
Dow Jones
38.846,79 -5,48 (-0,01%) Nasdaq
16.306,01 -43,24 (-0,26%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0753 -0,0021 (-0,19%) Bitcoin EUR
58.683,27 -17,55 (-0,03%) CMC Crypto 200
1.310,25 -54,88 (-4,02%)
WideOpenWest, Inc. (WOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:37PM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 4,7500 | 4,9650 | 4,5500 | 4,6350 | 4,6350 | 2.130.054 |
| 06 mag 2024 | 4,7800 | 5,0800 | 4,7800 | 4,8400 | 4,8400 | 1.186.800 |
| 03 mag 2024 | 4,6700 | 5,0300 | 4,6500 | 4,8600 | 4,8600 | 6.112.600 |
| 02 mag 2024 | 3,6800 | 3,8000 | 3,6300 | 3,7900 | 3,7900 | 793.000 |
| 01 mag 2024 | 3,5600 | 3,6850 | 3,5490 | 3,6300 | 3,6300 | 396.500 |
| 30 apr 2024 | 3,5500 | 3,6300 | 3,5200 | 3,5700 | 3,5700 | 170.400 |
| 29 apr 2024 | 3,5100 | 3,5900 | 3,4850 | 3,5900 | 3,5900 | 151.900 |
| 26 apr 2024 | 3,4400 | 3,4950 | 3,4350 | 3,4700 | 3,4700 | 176.400 |
| 25 apr 2024 | 3,4200 | 3,4750 | 3,3700 | 3,4600 | 3,4600 | 212.800 |
| 24 apr 2024 | 3,4500 | 3,5000 | 3,3900 | 3,4900 | 3,4900 | 171.900 |
| 23 apr 2024 | 3,3500 | 3,4800 | 3,3300 | 3,4800 | 3,4800 | 194.200 |
| 22 apr 2024 | 3,5500 | 3,5600 | 3,3700 | 3,3700 | 3,3700 | 337.000 |
| 19 apr 2024 | 3,4200 | 3,5550 | 3,4200 | 3,5200 | 3,5200 | 266.500 |
| 18 apr 2024 | 3,4200 | 3,5400 | 3,3850 | 3,4500 | 3,4500 | 337.300 |
| 17 apr 2024 | 3,4700 | 3,5600 | 3,4100 | 3,4200 | 3,4200 | 249.800 |
| 16 apr 2024 | 3,5200 | 3,5450 | 3,4500 | 3,4500 | 3,4500 | 291.500 |
| 15 apr 2024 | 3,6500 | 3,6850 | 3,4750 | 3,5800 | 3,5800 | 418.000 |
| 12 apr 2024 | 3,6200 | 3,7200 | 3,6120 | 3,6400 | 3,6400 | 282.300 |
| 11 apr 2024 | 3,7000 | 3,8400 | 3,6300 | 3,6600 | 3,6600 | 571.100 |
| 10 apr 2024 | 3,7000 | 3,7400 | 3,6300 | 3,6900 | 3,6900 | 464.600 |
| 09 apr 2024 | 3,9100 | 4,0300 | 3,7400 | 3,8400 | 3,8400 | 335.900 |
| 08 apr 2024 | 3,7500 | 3,9400 | 3,7300 | 3,8800 | 3,8800 | 508.300 |
| 05 apr 2024 | 3,6600 | 3,7250 | 3,6300 | 3,7100 | 3,7100 | 383.200 |
| 04 apr 2024 | 3,6000 | 3,6800 | 3,5600 | 3,6600 | 3,6600 | 557.700 |
| 03 apr 2024 | 3,4500 | 3,5850 | 3,3800 | 3,5700 | 3,5700 | 376.900 |
| 02 apr 2024 | 3,5600 | 3,5900 | 3,4300 | 3,4400 | 3,4400 | 360.100 |
| 01 apr 2024 | 3,6400 | 3,6700 | 3,5400 | 3,6400 | 3,6400 | 335.400 |
| 28 mar 2024 | 3,6100 | 3,6900 | 3,6000 | 3,6200 | 3,6200 | 458.000 |
| 27 mar 2024 | 3,4600 | 3,5900 | 3,3800 | 3,5900 | 3,5900 | 394.400 |
| 26 mar 2024 | 3,2200 | 3,5300 | 3,2200 | 3,4300 | 3,4300 | 769.000 |
| 25 mar 2024 | 3,0700 | 3,1800 | 3,0550 | 3,1800 | 3,1800 | 351.000 |
| 22 mar 2024 | 3,2200 | 3,2420 | 3,1000 | 3,1000 | 3,1000 | 283.400 |
| 21 mar 2024 | 3,2000 | 3,2900 | 3,1800 | 3,2500 | 3,2500 | 346.800 |
| 20 mar 2024 | 3,0200 | 3,2140 | 2,9900 | 3,1600 | 3,1600 | 790.100 |
| 19 mar 2024 | 3,0300 | 3,1600 | 3,0200 | 3,0300 | 3,0300 | 733.500 |
| 18 mar 2024 | 3,0700 | 3,1600 | 3,0200 | 3,0300 | 3,0300 | 749.200 |
| 15 mar 2024 | 3,1000 | 3,1610 | 2,8700 | 3,0400 | 3,0400 | 2.114.600 |
| 14 mar 2024 | 3,2000 | 3,2300 | 3,0300 | 3,1700 | 3,1700 | 1.033.700 |
| 13 mar 2024 | 2,8800 | 3,2100 | 2,3100 | 3,0700 | 3,0700 | 4.311.100 |
| 12 mar 2024 | 3,4700 | 3,5100 | 3,4300 | 3,4600 | 3,4600 | 605.600 |
| 11 mar 2024 | 3,4600 | 3,5550 | 3,4500 | 3,5100 | 3,5100 | 416.700 |
| 08 mar 2024 | 3,5700 | 3,6600 | 3,4700 | 3,4700 | 3,4700 | 358.500 |
| 07 mar 2024 | 3,5300 | 3,6150 | 3,4850 | 3,5600 | 3,5600 | 614.400 |
| 06 mar 2024 | 3,6500 | 3,7200 | 3,4900 | 3,4900 | 3,4900 | 763.300 |
| 05 mar 2024 | 3,7700 | 3,8600 | 3,6600 | 3,6700 | 3,6700 | 507.000 |
| 04 mar 2024 | 3,8800 | 3,9200 | 3,7100 | 3,8000 | 3,8000 | 751.800 |
| 01 mar 2024 | 4,0600 | 4,0600 | 3,8280 | 3,8600 | 3,8600 | 531.100 |
| 29 feb 2024 | 4,0900 | 4,1400 | 3,9800 | 4,0000 | 4,0000 | 1.809.200 |
| 28 feb 2024 | 4,0400 | 4,2000 | 3,9700 | 4,0000 | 4,0000 | 521.300 |
| 27 feb 2024 | 4,1400 | 4,1800 | 3,9100 | 4,0400 | 4,0400 | 545.100 |
| 26 feb 2024 | 3,9700 | 4,3050 | 3,9500 | 4,2000 | 4,2000 | 863.000 |
| 23 feb 2024 | 4,0500 | 4,0950 | 3,7700 | 3,9900 | 3,9900 | 617.400 |
| 22 feb 2024 | 3,8700 | 4,0650 | 3,7600 | 4,0100 | 4,0100 | 526.400 |
| 21 feb 2024 | 4,2200 | 4,2290 | 3,8200 | 3,8600 | 3,8600 | 1.048.700 |
| 20 feb 2024 | 3,5900 | 4,2200 | 3,5900 | 4,2000 | 4,2000 | 1.756.900 |
| 16 feb 2024 | 3,4600 | 3,6100 | 3,4150 | 3,5400 | 3,5400 | 499.200 |
| 15 feb 2024 | 3,3500 | 3,5450 | 3,3400 | 3,5200 | 3,5200 | 460.500 |
| 14 feb 2024 | 3,3800 | 3,4250 | 3,2750 | 3,3300 | 3,3300 | 494.400 |
| 13 feb 2024 | 3,4500 | 3,5100 | 3,2900 | 3,3100 | 3,3100 | 493.100 |
| 12 feb 2024 | 3,4900 | 3,7000 | 3,4900 | 3,6400 | 3,6400 | 558.300 |
| 09 feb 2024 | 3,4200 | 3,5000 | 3,4150 | 3,4600 | 3,4600 | 530.400 |
| 08 feb 2024 | 3,3800 | 3,4800 | 3,3400 | 3,4400 | 3,4400 | 402.800 |
| 07 feb 2024 | 3,5500 | 3,5500 | 3,3750 | 3,3800 | 3,3800 | 380.100 |
| 06 feb 2024 | 3,3600 | 3,5200 | 3,3050 | 3,5000 | 3,5000 | 487.100 |
| 05 feb 2024 | 3,4800 | 3,4900 | 3,3300 | 3,3400 | 3,3400 | 498.800 |
| 02 feb 2024 | 3,7500 | 3,7500 | 3,4300 | 3,4700 | 3,4700 | 709.800 |
| 01 feb 2024 | 3,7400 | 3,8800 | 3,7000 | 3,8400 | 3,8400 | 450.700 |
| 31 gen 2024 | 3,7900 | 3,8900 | 3,6890 | 3,7100 | 3,7100 | 726.500 |
| 30 gen 2024 | 3,7500 | 3,8250 | 3,7350 | 3,7900 | 3,7900 | 664.400 |
| 29 gen 2024 | 3,7500 | 3,7900 | 3,6400 | 3,7700 | 3,7700 | 672.200 |
| 26 gen 2024 | 3,7400 | 3,7900 | 3,7110 | 3,7400 | 3,7400 | 397.200 |
| 25 gen 2024 | 3,7000 | 3,8250 | 3,6250 | 3,7000 | 3,7000 | 288.500 |
| 24 gen 2024 | 3,8400 | 3,8400 | 3,6300 | 3,6500 | 3,6500 | 350.900 |
| 23 gen 2024 | 3,7400 | 3,7800 | 3,6500 | 3,7500 | 3,7500 | 428.500 |
| 22 gen 2024 | 3,4900 | 3,7000 | 3,4900 | 3,6800 | 3,6800 | 544.400 |
| 19 gen 2024 | 3,4000 | 3,4600 | 3,2720 | 3,4200 | 3,4200 | 523.100 |
| 18 gen 2024 | 3,3500 | 3,3800 | 3,2500 | 3,3400 | 3,3400 | 599.600 |
| 17 gen 2024 | 3,3600 | 3,4900 | 3,2400 | 3,2700 | 3,2700 | 553.700 |
| 16 gen 2024 | 3,4700 | 3,5500 | 3,4300 | 3,4500 | 3,4500 | 473.500 |
| 12 gen 2024 | 3,5600 | 3,6950 | 3,4750 | 3,5000 | 3,5000 | 396.700 |
| 11 gen 2024 | 3,4600 | 3,5000 | 3,3700 | 3,5000 | 3,5000 | 553.900 |
| 10 gen 2024 | 3,5400 | 3,5400 | 3,4150 | 3,5000 | 3,5000 | 495.000 |
| 09 gen 2024 | 3,6300 | 3,6300 | 3,4950 | 3,5200 | 3,5200 | 538.500 |
| 08 gen 2024 | 3,6400 | 3,7300 | 3,5930 | 3,7000 | 3,7000 | 503.400 |
| 05 gen 2024 | 3,7100 | 3,7650 | 3,5900 | 3,6400 | 3,6400 | 599.500 |
| 04 gen 2024 | 3,8900 | 3,9200 | 3,6600 | 3,7300 | 3,7300 | 642.200 |
| 03 gen 2024 | 3,9800 | 4,0150 | 3,9000 | 3,9100 | 3,9100 | 574.000 |
| 02 gen 2024 | 4,0200 | 4,1470 | 3,9700 | 3,9900 | 3,9900 | 386.300 |
| 29 dic 2023 | 3,9800 | 4,1100 | 3,9800 | 4,0500 | 4,0500 | 532.300 |
| 28 dic 2023 | 4,0200 | 4,1500 | 3,9900 | 4,0000 | 4,0000 | 532.100 |
| 27 dic 2023 | 4,0500 | 4,1100 | 3,9900 | 4,0000 | 4,0000 | 702.700 |
| 26 dic 2023 | 3,8700 | 4,1450 | 3,8000 | 4,1000 | 4,1000 | 774.800 |
| 22 dic 2023 | 3,7600 | 3,9300 | 3,6950 | 3,8000 | 3,8000 | 1.018.200 |
| 21 dic 2023 | 3,7900 | 3,8700 | 3,6700 | 3,7100 | 3,7100 | 566.900 |
| 20 dic 2023 | 3,9500 | 4,0460 | 3,7600 | 3,7700 | 3,7700 | 423.500 |
| 19 dic 2023 | 3,8000 | 4,0500 | 3,7800 | 3,9100 | 3,9100 | 850.200 |
| 18 dic 2023 | 3,9800 | 4,0200 | 3,7100 | 3,7300 | 3,7300 | 780.700 |
| 15 dic 2023 | 4,0800 | 4,1700 | 3,9400 | 3,9700 | 3,9700 | 974.200 |
| 14 dic 2023 | 3,9600 | 4,1900 | 3,9300 | 4,0100 | 4,0100 | 1.118.100 |
| 13 dic 2023 | 3,7500 | 3,8850 | 3,5850 | 3,8400 | 3,8400 | 647.300 |
| *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.