Italia markets open in 3 hours 21 minutes
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.527,60 -309,86 (-0,80%) EUR/USD
1,0881 -0,0001 (-0,01%) Bitcoin EUR
65.140,05 +1.537,06 (+2,42%) CMC Crypto 200
1.477,03 +29,88 (+2,06%)
Oasis Crescent Gl Inc A USD Dis (0P0001L6U3)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 giu 2024 | - | - | - | - | - | - |
| 03 giu 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 31 mag 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 30 mag 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 29 mag 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 28 mag 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 24 mag 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 23 mag 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 22 mag 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 21 mag 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 20 mag 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 17 mag 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 16 mag 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 15 mag 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 14 mag 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 13 mag 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| 10 mag 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 09 mag 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 08 mag 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 07 mag 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 02 mag 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 01 mag 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 01 mag 2024 | 0.032053 Dividendo | |||||
| 30 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 9,97 | - |
| 29 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 9,97 | - |
| 26 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 9,97 | - |
| 25 apr 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,96 | - |
| 24 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 9,97 | - |
| 23 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 9,98 | - |
| 22 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 9,97 | - |
| 19 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 9,97 | - |
| 18 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 9,97 | - |
| 17 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 9,96 | - |
| 16 apr 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,96 | - |
| 15 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 9,98 | - |
| 12 apr 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,00 | - |
| 11 apr 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,00 | - |
| 10 apr 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,02 | - |
| 09 apr 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,05 | - |
| 08 apr 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,05 | - |
| 05 apr 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,05 | - |
| 04 apr 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,06 | - |
| 03 apr 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,04 | - |
| 02 apr 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,04 | - |
| 02 apr 2024 | 0.02953 Dividendo | |||||
| 01 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,08 | - |
| 27 mar 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,08 | - |
| 26 mar 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,07 | - |
| 25 mar 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,07 | - |
| 22 mar 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,07 | - |
| 21 mar 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,07 | - |
| 20 mar 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,05 | - |
| 19 mar 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,05 | - |
| 18 mar 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,04 | - |
| 15 mar 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,04 | - |
| 14 mar 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,05 | - |
| 13 mar 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,07 | - |
| 12 mar 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,07 | - |
| 11 mar 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,07 | - |
| 08 mar 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,07 | - |
| 07 mar 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,05 | - |
| 06 mar 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,04 | - |
| 05 mar 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,03 | - |
| 04 mar 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,02 | - |
| 01 mar 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,02 | - |
| 01 mar 2024 | 0.031801 Dividendo | |||||
| 29 feb 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,01 | - |
| 28 feb 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,01 | - |
| 27 feb 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,00 | - |
| 26 feb 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,01 | - |
| 23 feb 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,00 | - |
| 22 feb 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 9,99 | - |
| 21 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 9,99 | - |
| 20 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 9,99 | - |
| 16 feb 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 9,98 | - |
| 15 feb 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 9,98 | - |
| 14 feb 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 9,97 | - |
| 13 feb 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 9,98 | - |
| 12 feb 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 9,99 | - |
| 09 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 9,99 | - |
| 08 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 9,99 | - |
| 07 feb 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 9,99 | - |
| 06 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 9,99 | - |
| 05 feb 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 9,97 | - |
| 02 feb 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,00 | - |
| 01 feb 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,02 | - |
| 01 feb 2024 | 0.031495 Dividendo | |||||
| 31 gen 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,01 | - |
| 30 gen 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 9,99 | - |
| 29 gen 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 9,98 | - |
| 26 gen 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 9,97 | - |
| 25 gen 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 9,97 | - |
| 24 gen 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 9,97 | - |
| 23 gen 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 9,97 | - |
| 22 gen 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 9,98 | - |
| 19 gen 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 9,97 | - |
| 18 gen 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 9,97 | - |
| *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.