Italia markets closed
Dow Jones
39.308,00 -23,85 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.580,76 +506,07 (+1,26%) EUR/USD
1,0784 +0,0035 (+0,32%) Bitcoin EUR
55.876,10 -1.888,23 (-3,27%) CMC Crypto 200
1.297,96 -36,96 (-2,77%)
Advent Technologies Holdings, Inc. (ADN)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:59PM EDT
Dopo ore:
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 3,0900 | 3,4704 | 3,0000 | 3,3100 | 3,3100 | 29.432 |
| 02 lug 2024 | 2,9700 | 3,1000 | 2,9700 | 3,0800 | 3,0800 | 5.500 |
| 01 lug 2024 | 3,0900 | 3,2500 | 3,0200 | 3,0200 | 3,0200 | 6.300 |
| 28 giu 2024 | 3,1820 | 3,1820 | 3,0100 | 3,0500 | 3,0500 | 14.500 |
| 27 giu 2024 | 2,7200 | 3,1300 | 2,7200 | 3,1200 | 3,1200 | 13.900 |
| 26 giu 2024 | 2,7950 | 2,8800 | 2,7100 | 2,7500 | 2,7500 | 19.900 |
| 25 giu 2024 | 2,9200 | 3,1000 | 2,7500 | 2,8100 | 2,8100 | 33.200 |
| 24 giu 2024 | 3,0000 | 3,2800 | 2,7030 | 2,8500 | 2,8500 | 30.300 |
| 21 giu 2024 | 3,3900 | 3,3900 | 2,9500 | 2,9500 | 2,9500 | 45.600 |
| 20 giu 2024 | 3,2600 | 3,4900 | 3,2600 | 3,3800 | 3,3800 | 25.800 |
| 18 giu 2024 | 3,3400 | 3,3900 | 3,2000 | 3,2700 | 3,2700 | 16.400 |
| 17 giu 2024 | 3,7500 | 3,7500 | 3,3000 | 3,3500 | 3,3500 | 23.300 |
| 14 giu 2024 | 3,9500 | 3,9700 | 3,7100 | 3,7800 | 3,7800 | 12.400 |
| 13 giu 2024 | 3,6000 | 3,9300 | 3,6000 | 3,8900 | 3,8900 | 24.700 |
| 12 giu 2024 | 3,6000 | 3,6700 | 3,4300 | 3,6500 | 3,6500 | 23.600 |
| 11 giu 2024 | 3,5550 | 3,6000 | 3,3370 | 3,5800 | 3,5800 | 13.800 |
| 10 giu 2024 | 3,4300 | 3,5200 | 3,3200 | 3,5200 | 3,5200 | 11.600 |
| 07 giu 2024 | 3,2400 | 3,3600 | 3,2300 | 3,3600 | 3,3600 | 12.900 |
| 06 giu 2024 | 3,2300 | 3,2700 | 3,0700 | 3,2300 | 3,2300 | 21.900 |
| 05 giu 2024 | 3,3500 | 3,4600 | 3,1900 | 3,2600 | 3,2600 | 14.500 |
| 04 giu 2024 | 3,6000 | 3,6000 | 3,2800 | 3,3500 | 3,3500 | 15.300 |
| 03 giu 2024 | 3,5200 | 3,5610 | 3,3100 | 3,3900 | 3,3900 | 19.200 |
| 31 mag 2024 | 3,9000 | 3,9900 | 3,1400 | 3,5900 | 3,5900 | 48.300 |
| 30 mag 2024 | 3,7100 | 3,9300 | 3,7000 | 3,8800 | 3,8800 | 44.400 |
| 29 mag 2024 | 3,6100 | 4,1300 | 3,5810 | 3,8700 | 3,8700 | 95.100 |
| 28 mag 2024 | 3,3500 | 3,8490 | 3,3000 | 3,7200 | 3,7200 | 48.300 |
| 24 mag 2024 | 3,2100 | 3,5300 | 3,1800 | 3,3300 | 3,3300 | 23.300 |
| 23 mag 2024 | 3,4500 | 3,4950 | 3,1500 | 3,1500 | 3,1500 | 43.800 |
| 22 mag 2024 | 3,0800 | 3,8400 | 3,0600 | 3,4600 | 3,4600 | 166.200 |
| 21 mag 2024 | 3,0600 | 3,1280 | 3,0000 | 3,0900 | 3,0900 | 24.200 |
| 20 mag 2024 | 3,2000 | 3,3000 | 3,0500 | 3,0600 | 3,0600 | 34.500 |
| 17 mag 2024 | 3,4600 | 3,4600 | 3,1670 | 3,2500 | 3,2500 | 45.600 |
| 16 mag 2024 | 3,1400 | 3,3600 | 3,0000 | 3,3500 | 3,3500 | 65.600 |
| 15 mag 2024 | 3,3800 | 3,4500 | 2,9300 | 3,0800 | 3,0800 | 98.400 |
| 14 mag 2024 | 3,0200 | 3,4100 | 2,7700 | 3,3600 | 3,3600 | 283.900 |
| 14 mag 2024 | 1:30 Frazionamento azionario | |||||
| 13 mag 2024 | 3,3000 | 3,3000 | 3,0300 | 3,1200 | 3,1200 | 50.117 |
| 10 mag 2024 | 3,3000 | 3,3300 | 3,1800 | 3,2100 | 3,2100 | 26.537 |
| 09 mag 2024 | 3,2100 | 3,5400 | 3,1500 | 3,3900 | 3,3900 | 64.470 |
| 08 mag 2024 | 3,2700 | 3,2700 | 3,1200 | 3,1200 | 3,1200 | 39.330 |
| 07 mag 2024 | 3,2400 | 3,2400 | 3,1200 | 3,1200 | 3,1200 | 30.427 |
| 06 mag 2024 | 3,3000 | 3,4200 | 3,0600 | 3,0900 | 3,0900 | 48.033 |
| 03 mag 2024 | 3,6300 | 3,6300 | 3,1200 | 3,2100 | 3,2100 | 48.793 |
| 02 mag 2024 | 3,9900 | 3,9900 | 3,3300 | 3,4500 | 3,4500 | 55.917 |
| 01 mag 2024 | 3,6300 | 3,9900 | 3,6300 | 3,8700 | 3,8700 | 21.333 |
| 30 apr 2024 | 4,3500 | 4,3800 | 3,6000 | 3,7500 | 3,7500 | 44.023 |
| 29 apr 2024 | 4,7400 | 4,7700 | 4,2300 | 4,4400 | 4,4400 | 30.137 |
| 26 apr 2024 | 4,9200 | 4,9200 | 4,5000 | 4,5600 | 4,5600 | 30.720 |
| 25 apr 2024 | 4,8000 | 5,0100 | 4,8000 | 4,9200 | 4,9200 | 12.393 |
| 24 apr 2024 | 5,1000 | 5,1900 | 4,8300 | 4,9800 | 4,9800 | 4.823 |
| 23 apr 2024 | 5,0700 | 5,1300 | 4,8900 | 5,1000 | 5,1000 | 11.380 |
| 22 apr 2024 | 4,9800 | 5,2800 | 4,8300 | 4,9500 | 4,9500 | 13.157 |
| 19 apr 2024 | 4,9500 | 5,3400 | 4,8600 | 4,9800 | 4,9800 | 13.407 |
| 18 apr 2024 | 5,1000 | 5,4600 | 4,8300 | 5,3400 | 5,3400 | 10.717 |
| 17 apr 2024 | 4,9500 | 5,3100 | 4,9500 | 5,1300 | 5,1300 | 22.363 |
| 16 apr 2024 | 4,8900 | 5,2200 | 4,8000 | 4,8900 | 4,8900 | 9.697 |
| 15 apr 2024 | 5,3400 | 5,3400 | 4,8600 | 4,8900 | 4,8900 | 11.190 |
| 12 apr 2024 | 5,3400 | 5,3400 | 4,7700 | 4,9500 | 4,9500 | 28.600 |
| 11 apr 2024 | 5,2500 | 5,4300 | 5,0700 | 5,0700 | 5,0700 | 15.883 |
| 10 apr 2024 | 5,4600 | 5,7000 | 5,2500 | 5,3100 | 5,3100 | 15.007 |
| 09 apr 2024 | 5,7600 | 5,7600 | 5,2800 | 5,4000 | 5,4000 | 12.790 |
| 08 apr 2024 | 6,0900 | 6,0900 | 5,4000 | 5,6100 | 5,6100 | 10.117 |
| 05 apr 2024 | 5,7000 | 5,7300 | 5,4600 | 5,7000 | 5,7000 | 19.770 |
| 04 apr 2024 | 5,1600 | 5,5800 | 5,1600 | 5,5200 | 5,5200 | 42.620 |
| 03 apr 2024 | 5,1000 | 5,1900 | 5,0100 | 5,0100 | 5,0100 | 14.950 |
| 02 apr 2024 | 5,4000 | 5,5200 | 5,1000 | 5,2500 | 5,2500 | 17.300 |
| 01 apr 2024 | 5,7000 | 5,7000 | 5,3400 | 5,3400 | 5,3400 | 26.613 |
| 28 mar 2024 | 5,4300 | 5,7000 | 5,3400 | 5,4000 | 5,4000 | 21.200 |
| 27 mar 2024 | 5,4000 | 5,8500 | 5,1900 | 5,5500 | 5,5500 | 57.720 |
| 26 mar 2024 | 5,5500 | 5,5800 | 5,2500 | 5,3400 | 5,3400 | 11.290 |
| 25 mar 2024 | 5,1900 | 5,7000 | 5,1900 | 5,5200 | 5,5200 | 14.543 |
| 22 mar 2024 | 5,3700 | 5,5500 | 5,1900 | 5,4000 | 5,4000 | 20.633 |
| 21 mar 2024 | 5,7000 | 5,7000 | 5,3100 | 5,4000 | 5,4000 | 15.113 |
| 20 mar 2024 | 5,4300 | 5,7000 | 5,1600 | 5,3400 | 5,3400 | 19.577 |
| 19 mar 2024 | 5,1000 | 5,7000 | 4,9800 | 5,3700 | 5,3700 | 21.500 |
| 18 mar 2024 | 5,7000 | 5,7000 | 5,1600 | 5,2500 | 5,2500 | 10.027 |
| 15 mar 2024 | 5,5800 | 5,7300 | 5,4300 | 5,4300 | 5,4300 | 20.683 |
| 14 mar 2024 | 5,7300 | 6,0000 | 5,1900 | 5,3400 | 5,3400 | 34.167 |
| 13 mar 2024 | 6,3000 | 6,5400 | 5,8500 | 5,8800 | 5,8800 | 18.267 |
| 12 mar 2024 | 6,7200 | 6,7200 | 6,3300 | 6,4200 | 6,4200 | 15.177 |
| 11 mar 2024 | 7,0200 | 7,1400 | 6,3000 | 6,6900 | 6,6900 | 32.820 |
| 08 mar 2024 | 6,5700 | 7,0200 | 6,3300 | 6,6900 | 6,6900 | 19.917 |
| 07 mar 2024 | 6,3000 | 6,6300 | 6,0900 | 6,4800 | 6,4800 | 15.783 |
| 06 mar 2024 | 6,1500 | 7,2000 | 5,7000 | 6,5100 | 6,5100 | 38.173 |
| 05 mar 2024 | 6,3000 | 6,5100 | 5,7000 | 5,7600 | 5,7600 | 31.917 |
| 04 mar 2024 | 6,6000 | 6,8700 | 5,8500 | 6,3000 | 6,3000 | 30.807 |
| 01 mar 2024 | 6,3000 | 6,6600 | 6,1500 | 6,6000 | 6,6000 | 27.843 |
| 29 feb 2024 | 5,7000 | 6,6000 | 5,5500 | 6,3000 | 6,3000 | 69.760 |
| 28 feb 2024 | 5,9700 | 6,0000 | 5,5500 | 5,7000 | 5,7000 | 88.397 |
| 27 feb 2024 | 7,5000 | 9,5400 | 6,1200 | 6,2100 | 6,2100 | 650.220 |
| 26 feb 2024 | 5,2200 | 6,9000 | 4,9500 | 6,7500 | 6,7500 | 498.580 |
| 23 feb 2024 | 5,1000 | 5,1000 | 4,6800 | 4,8600 | 4,8600 | 16.963 |
| 22 feb 2024 | 5,0700 | 5,1000 | 4,9500 | 5,0400 | 5,0400 | 7.213 |
| 21 feb 2024 | 5,1000 | 5,1000 | 4,8900 | 5,0400 | 5,0400 | 16.397 |
| 20 feb 2024 | 5,1000 | 5,1600 | 4,9500 | 5,1000 | 5,1000 | 15.897 |
| 16 feb 2024 | 5,1000 | 5,1000 | 4,8600 | 5,0100 | 5,0100 | 36.273 |
| 15 feb 2024 | 4,8900 | 5,0100 | 4,7400 | 4,9500 | 4,9500 | 8.710 |
| 14 feb 2024 | 5,1000 | 5,2200 | 4,6500 | 4,8900 | 4,8900 | 31.273 |
| 13 feb 2024 | 5,1900 | 5,1900 | 4,9500 | 5,1000 | 5,1000 | 10.347 |
| 12 feb 2024 | 5,1300 | 5,3700 | 5,0400 | 5,1900 | 5,1900 | 14.507 |
| *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.