Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.718,17 +492,51 (+1,29%) Nasdaq
16.181,12 +340,16 (+2,15%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,30 -0,65 (-0,82%) Bitcoin EUR
57.473,30 +2.338,58 (+4,24%)
Abaxx Technologies Inc. (ABXX.NE)
Cboe CA - Cboe CA Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
In data: 02:03PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 13,13 | 13,17 | 12,84 | 13,04 | 13,04 | 18.836 |
| 02 mag 2024 | 13,09 | 13,09 | 12,82 | 13,01 | 13,01 | 41.484 |
| 01 mag 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | 100 |
| 30 apr 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | 100 |
| 29 apr 2024 | 13,12 | 13,39 | 13,12 | 13,25 | 13,25 | 15.432 |
| 26 apr 2024 | 13,00 | 13,25 | 12,83 | 13,20 | 13,20 | 17.445 |
| 25 apr 2024 | 12,91 | 12,91 | 12,73 | 12,90 | 12,90 | 34.649 |
| 24 apr 2024 | 13,05 | 13,05 | 12,80 | 12,93 | 12,93 | 25.116 |
| 23 apr 2024 | 13,03 | 13,08 | 12,93 | 12,97 | 12,97 | 6.200 |
| 22 apr 2024 | 13,24 | 13,37 | 12,94 | 13,03 | 13,03 | 20.775 |
| 19 apr 2024 | 12,85 | 13,24 | 12,80 | 13,24 | 13,24 | 28.435 |
| 18 apr 2024 | 12,82 | 12,98 | 12,75 | 12,88 | 12,88 | 9.953 |
| 17 apr 2024 | 12,77 | 12,92 | 12,75 | 12,80 | 12,80 | 10.458 |
| 16 apr 2024 | 12,80 | 12,80 | 12,65 | 12,80 | 12,80 | 30.807 |
| 15 apr 2024 | 12,53 | 12,82 | 12,50 | 12,80 | 12,80 | 47.365 |
| 12 apr 2024 | 12,93 | 13,00 | 12,42 | 12,42 | 12,42 | 31.025 |
| 11 apr 2024 | 12,92 | 12,93 | 12,74 | 12,80 | 12,80 | 21.811 |
| 10 apr 2024 | 12,22 | 13,00 | 12,22 | 12,87 | 12,87 | 59.537 |
| 09 apr 2024 | 13,23 | 13,25 | 12,32 | 12,86 | 12,86 | 56.817 |
| 08 apr 2024 | 13,45 | 13,45 | 13,18 | 13,25 | 13,25 | 9.466 |
| 05 apr 2024 | 13,48 | 13,50 | 13,32 | 13,42 | 13,42 | 18.018 |
| 04 apr 2024 | 13,48 | 13,50 | 13,15 | 13,45 | 13,45 | 14.303 |
| 03 apr 2024 | 13,50 | 13,51 | 13,35 | 13,39 | 13,39 | 35.096 |
| 02 apr 2024 | 13,44 | 13,60 | 13,00 | 13,42 | 13,42 | 41.899 |
| 01 apr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | 200 |
| 28 mar 2024 | 13,82 | 13,83 | 13,35 | 13,50 | 13,50 | 43.659 |
| 27 mar 2024 | 13,85 | 14,07 | 13,60 | 13,78 | 13,78 | 16.284 |
| 26 mar 2024 | 14,50 | 14,50 | 13,60 | 13,80 | 13,80 | 39.547 |
| 25 mar 2024 | 14,80 | 14,94 | 14,30 | 14,36 | 14,36 | 62.258 |
| 22 mar 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | 200 |
| 21 mar 2024 | 14,30 | 15,00 | 14,30 | 14,91 | 14,91 | 26.353 |
| 20 mar 2024 | 13,25 | 14,30 | 13,25 | 14,30 | 14,30 | 36.133 |
| 19 mar 2024 | 13,25 | 13,50 | 13,05 | 13,20 | 13,20 | 170.260 |
| 18 mar 2024 | 14,98 | 15,01 | 14,40 | 14,43 | 14,43 | 16.703 |
| 15 mar 2024 | 14,55 | 15,14 | 14,55 | 14,95 | 14,95 | 10.353 |
| 14 mar 2024 | 15,38 | 15,38 | 14,77 | 14,77 | 14,77 | 21.435 |
| 13 mar 2024 | 15,00 | 15,75 | 15,00 | 15,31 | 15,31 | 9.644 |
| 12 mar 2024 | 15,10 | 15,47 | 14,95 | 15,38 | 15,38 | 22.394 |
| 11 mar 2024 | 15,05 | 15,50 | 14,98 | 15,05 | 15,05 | 46.499 |
| 08 mar 2024 | 14,99 | 15,05 | 14,91 | 15,00 | 15,00 | 14.295 |
| 07 mar 2024 | 15,00 | 15,10 | 14,88 | 14,92 | 14,92 | 34.195 |
| 06 mar 2024 | 14,90 | 14,94 | 14,79 | 14,87 | 14,87 | 26.192 |
| 05 mar 2024 | 14,88 | 15,00 | 14,88 | 14,88 | 14,88 | 7.816 |
| 04 mar 2024 | 14,79 | 15,00 | 14,69 | 14,83 | 14,83 | 43.744 |
| 01 mar 2024 | 14,79 | 14,95 | 14,76 | 14,95 | 14,95 | 18.130 |
| 29 feb 2024 | 14,94 | 14,95 | 14,80 | 14,80 | 14,80 | 22.526 |
| 28 feb 2024 | 15,05 | 15,05 | 14,88 | 14,89 | 14,89 | 30.930 |
| 27 feb 2024 | 15,30 | 15,30 | 14,65 | 15,00 | 15,00 | 27.071 |
| 26 feb 2024 | 14,22 | 15,65 | 14,22 | 14,96 | 14,96 | 101.843 |
| 23 feb 2024 | 14,62 | 14,66 | 14,07 | 14,20 | 14,20 | 17.160 |
| 22 feb 2024 | 14,75 | 14,75 | 14,54 | 14,55 | 14,55 | 7.659 |
| 21 feb 2024 | 14,87 | 14,90 | 14,67 | 14,75 | 14,75 | 9.470 |
| 20 feb 2024 | 14,63 | 15,26 | 14,58 | 14,82 | 14,82 | 30.110 |
| 16 feb 2024 | 14,80 | 14,80 | 14,48 | 14,50 | 14,50 | 20.935 |
| 15 feb 2024 | 14,65 | 15,00 | 14,65 | 14,78 | 14,78 | 16.944 |
| 14 feb 2024 | 15,06 | 15,16 | 14,21 | 14,50 | 14,50 | 25.840 |
| 13 feb 2024 | 15,48 | 15,51 | 14,77 | 15,06 | 15,06 | 14.454 |
| 12 feb 2024 | 15,77 | 16,00 | 15,30 | 15,46 | 15,46 | 27.964 |
| 09 feb 2024 | 15,95 | 16,12 | 15,95 | 16,05 | 16,05 | 25.100 |
| 08 feb 2024 | 15,95 | 16,44 | 15,90 | 16,20 | 16,20 | 15.875 |
| 07 feb 2024 | 16,30 | 16,40 | 15,90 | 16,00 | 16,00 | 24.373 |
| 06 feb 2024 | 16,00 | 17,34 | 15,50 | 16,35 | 16,35 | 67.505 |
| 05 feb 2024 | 14,76 | 16,23 | 14,76 | 16,01 | 16,01 | 51.774 |
| 02 feb 2024 | 14,55 | 14,95 | 14,51 | 14,76 | 14,76 | 46.870 |
| 01 feb 2024 | 14,20 | 14,65 | 14,08 | 14,52 | 14,52 | 48.197 |
| 31 gen 2024 | 13,44 | 14,00 | 13,10 | 14,00 | 14,00 | 26.107 |
| 30 gen 2024 | 13,05 | 13,23 | 12,91 | 13,17 | 13,17 | 37.151 |
| 29 gen 2024 | 13,41 | 13,45 | 12,89 | 13,05 | 13,05 | 36.245 |
| 26 gen 2024 | 13,38 | 13,43 | 13,27 | 13,38 | 13,38 | 7.100 |
| 25 gen 2024 | 13,55 | 13,55 | 13,30 | 13,38 | 13,38 | 14.124 |
| 24 gen 2024 | 13,58 | 13,60 | 13,47 | 13,53 | 13,53 | 15.661 |
| 23 gen 2024 | 13,22 | 13,60 | 13,22 | 13,50 | 13,50 | 21.760 |
| 22 gen 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | 200 |
| 19 gen 2024 | 13,44 | 13,45 | 12,60 | 13,04 | 13,04 | 50.923 |
| 18 gen 2024 | 13,79 | 13,79 | 13,25 | 13,38 | 13,38 | 31.480 |
| 17 gen 2024 | 14,10 | 14,22 | 13,56 | 13,97 | 13,97 | 93.831 |
| 16 gen 2024 | 13,39 | 14,44 | 13,39 | 14,15 | 14,15 | 38.676 |
| 15 gen 2024 | 13,55 | 13,56 | 13,25 | 13,37 | 13,37 | 16.180 |
| 12 gen 2024 | 13,66 | 13,68 | 13,50 | 13,58 | 13,58 | 11.571 |
| 11 gen 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | 400 |
| 10 gen 2024 | 14,14 | 14,14 | 13,27 | 13,65 | 13,65 | 39.935 |
| 09 gen 2024 | 13,50 | 13,60 | 13,37 | 13,60 | 13,60 | 41.499 |
| 08 gen 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 300 |
| 05 gen 2024 | 13,50 | 13,50 | 13,15 | 13,40 | 13,40 | 31.467 |
| 04 gen 2024 | 13,25 | 13,53 | 13,20 | 13,45 | 13,45 | 52.014 |
| 03 gen 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | 300 |
| 02 gen 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | 400 |
| 29 dic 2023 | 13,64 | 13,89 | 12,25 | 12,95 | 12,95 | 31.714 |
| 28 dic 2023 | 13,50 | 14,52 | 13,50 | 13,50 | 13,50 | 74.298 |
| 27 dic 2023 | 11,88 | 13,50 | 11,88 | 13,27 | 13,27 | 58.931 |
| 22 dic 2023 | 11,43 | 12,12 | 11,40 | 11,85 | 11,85 | 45.999 |
| 21 dic 2023 | 11,51 | 11,52 | 11,40 | 11,43 | 11,43 | 22.835 |
| 20 dic 2023 | 11,35 | 11,65 | 11,23 | 11,52 | 11,52 | 28.216 |
| 19 dic 2023 | 11,04 | 11,31 | 10,74 | 11,23 | 11,23 | 24.521 |
| 18 dic 2023 | 9,85 | 10,52 | 9,85 | 10,52 | 10,52 | 18.170 |
| 15 dic 2023 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | 300 |
| 14 dic 2023 | 9,58 | 9,80 | 9,39 | 9,79 | 9,79 | 23.388 |
| 13 dic 2023 | 9,90 | 9,90 | 9,55 | 9,66 | 9,66 | 25.155 |
| 12 dic 2023 | 10,42 | 10,44 | 9,52 | 9,90 | 9,90 | 44.381 |
| 11 dic 2023 | 10,37 | 10,41 | 10,18 | 10,39 | 10,39 | 26.770 |
| *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.