Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.582,40 +745,04 (+1,31%)
Aura FAT Projects Acquisition Corp (AFAR)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 27 giu 2024 | 11,35 | 11,35 | 11,30 | 11,30 | 11,30 | 3.900 |
| 26 giu 2024 | 11,29 | 11,30 | 11,29 | 11,30 | 11,30 | 90.900 |
| 25 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 24 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 21 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 20 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 18 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | 100 |
| 17 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | 200 |
| 14 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 13 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 12 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 11 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 10 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 07 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | 200 |
| 06 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | 1.200 |
| 05 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | 100 |
| 04 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | 100 |
| 03 giu 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | 2.200 |
| 31 mag 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 30 mag 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 29 mag 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | 400 |
| 28 mag 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | 100 |
| 24 mag 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | 100 |
| 23 mag 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 22 mag 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 21 mag 2024 | 11,28 | 11,29 | 11,27 | 11,29 | 11,29 | 8.200 |
| 20 mag 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | 8.500 |
| 17 mag 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 16 mag 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 15 mag 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 14 mag 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 26.700 |
| 13 mag 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 10 mag 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 09 mag 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 08 mag 2024 | 11,26 | 11,27 | 11,22 | 11,26 | 11,26 | 3.000 |
| 07 mag 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 06 mag 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 03 mag 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 800 |
| 02 mag 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 01 mag 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | 25.100 |
| 30 apr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 29 apr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 26 apr 2024 | 11,25 | 11,25 | 11,20 | 11,20 | 11,20 | 400 |
| 25 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 24 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 500 |
| 23 apr 2024 | 11,20 | 11,21 | 11,20 | 11,21 | 11,21 | 300 |
| 22 apr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 19 apr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 15.500 |
| 18 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 17 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | 300 |
| 16 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | 500 |
| 15 apr 2024 | 11,15 | 11,36 | 11,11 | 11,14 | 11,14 | 28.100 |
| 12 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 11 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 100 |
| 10 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 09 apr 2024 | 11,11 | 11,11 | 11,10 | 11,10 | 11,10 | 400 |
| 08 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 05 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 04 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | 2.000 |
| 03 apr 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 02 apr 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | 300 |
| 01 apr 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | 200 |
| 28 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 27 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 26 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 25 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | 100 |
| 22 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | 100 |
| 21 mar 2024 | 11,08 | 11,08 | 11,07 | 11,07 | 11,07 | 58.300 |
| 20 mar 2024 | 11,06 | 11,07 | 11,05 | 11,05 | 11,05 | 59.700 |
| 19 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 18 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 15 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 300 |
| 14 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 900 |
| 13 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 12 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 11 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 08 mar 2024 | 11,03 | 11,10 | 11,03 | 11,10 | 11,10 | 3.200 |
| 07 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 200 |
| 06 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 05 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 04 mar 2024 | 11,03 | 11,05 | 11,03 | 11,03 | 11,03 | 1.600 |
| 01 mar 2024 | 11,03 | 11,03 | 11,02 | 11,03 | 11,03 | 9.000 |
| 29 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 28 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 300 |
| 27 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 2.100 |
| 26 feb 2024 | 11,00 | 11,02 | 11,00 | 11,02 | 11,02 | 50.300 |
| 23 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 6.800 |
| 22 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 21 feb 2024 | 11,04 | 11,04 | 11,02 | 11,03 | 11,03 | 1.200 |
| 20 feb 2024 | 11,10 | 11,10 | 11,01 | 11,02 | 11,02 | 1.600 |
| 16 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 15 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 14 feb 2024 | 11,02 | 11,02 | 11,01 | 11,02 | 11,02 | 155.600 |
| 13 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | 4.000 |
| 12 feb 2024 | 11,07 | 11,08 | 11,00 | 11,08 | 11,08 | 120.200 |
| 09 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 08 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 07 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 06 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| *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.