Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.853,28 -1.402,32 (-2,33%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 31,90 | 33,91 | 30,94 | 33,33 | 33,33 | 6.286.000 |
| 25 apr 2024 | 30,85 | 32,08 | 30,27 | 31,65 | 31,65 | 5.192.400 |
| 24 apr 2024 | 32,99 | 33,27 | 31,76 | 32,08 | 32,08 | 3.911.300 |
| 23 apr 2024 | 30,44 | 33,29 | 30,44 | 32,76 | 32,76 | 8.819.400 |
| 22 apr 2024 | 31,43 | 32,19 | 30,44 | 31,97 | 31,97 | 4.202.300 |
| 19 apr 2024 | 30,80 | 31,92 | 30,54 | 31,01 | 31,01 | 4.998.800 |
| 18 apr 2024 | 31,00 | 32,38 | 30,42 | 31,15 | 31,15 | 7.061.300 |
| 17 apr 2024 | 31,45 | 31,72 | 30,75 | 30,87 | 30,87 | 3.518.200 |
| 16 apr 2024 | 30,31 | 31,21 | 29,58 | 30,92 | 30,92 | 5.847.800 |
| 15 apr 2024 | 32,57 | 33,08 | 31,03 | 31,06 | 31,06 | 5.162.000 |
| 12 apr 2024 | 33,29 | 33,54 | 32,32 | 32,62 | 32,62 | 4.069.300 |
| 11 apr 2024 | 33,60 | 33,84 | 32,66 | 33,80 | 33,80 | 3.542.800 |
| 10 apr 2024 | 33,71 | 34,41 | 33,00 | 33,57 | 33,57 | 5.183.000 |
| 09 apr 2024 | 34,33 | 35,39 | 33,84 | 35,37 | 35,37 | 4.225.700 |
| 08 apr 2024 | 33,05 | 34,50 | 32,85 | 34,11 | 34,11 | 5.540.800 |
| 05 apr 2024 | 32,05 | 33,46 | 31,73 | 32,87 | 32,87 | 4.500.700 |
| 04 apr 2024 | 34,12 | 34,67 | 32,01 | 32,11 | 32,11 | 4.974.900 |
| 03 apr 2024 | 33,54 | 34,62 | 33,21 | 33,66 | 33,66 | 3.373.200 |
| 02 apr 2024 | 33,50 | 34,18 | 32,75 | 34,09 | 34,09 | 4.345.200 |
| 01 apr 2024 | 37,26 | 37,33 | 34,82 | 34,83 | 34,83 | 5.872.200 |
| 28 mar 2024 | 36,78 | 38,26 | 36,47 | 37,26 | 37,26 | 6.442.000 |
| 27 mar 2024 | 37,85 | 37,97 | 35,51 | 36,72 | 36,72 | 7.087.700 |
| 26 mar 2024 | 37,05 | 38,49 | 36,42 | 37,33 | 37,33 | 6.000.700 |
| 25 mar 2024 | 36,36 | 37,44 | 36,25 | 36,63 | 36,63 | 3.827.800 |
| 22 mar 2024 | 37,04 | 37,33 | 35,58 | 36,04 | 36,04 | 4.874.100 |
| 21 mar 2024 | 38,34 | 39,38 | 37,41 | 37,51 | 37,51 | 7.067.700 |
| 20 mar 2024 | 34,94 | 37,84 | 34,56 | 37,79 | 37,79 | 8.919.400 |
| 19 mar 2024 | 33,10 | 34,44 | 32,45 | 33,92 | 33,92 | 5.276.200 |
| 18 mar 2024 | 33,98 | 34,63 | 33,40 | 34,21 | 34,21 | 4.871.400 |
| 15 mar 2024 | 33,22 | 33,95 | 32,97 | 33,71 | 33,71 | 7.103.300 |
| 14 mar 2024 | 38,10 | 38,57 | 32,87 | 33,42 | 33,42 | 13.614.000 |
| 13 mar 2024 | 37,31 | 40,32 | 37,30 | 38,79 | 38,79 | 9.236.900 |
| 12 mar 2024 | 37,41 | 37,97 | 35,93 | 37,52 | 37,52 | 5.585.600 |
| 11 mar 2024 | 38,80 | 39,19 | 37,13 | 37,21 | 37,21 | 6.046.200 |
| 08 mar 2024 | 37,30 | 39,96 | 37,11 | 38,76 | 38,76 | 11.031.200 |
| 07 mar 2024 | 37,47 | 37,61 | 36,23 | 36,59 | 36,59 | 5.280.500 |
| 06 mar 2024 | 37,00 | 38,38 | 36,21 | 36,87 | 36,87 | 7.366.300 |
| 05 mar 2024 | 36,72 | 37,46 | 35,73 | 36,02 | 36,02 | 6.971.100 |
| 04 mar 2024 | 38,68 | 39,23 | 37,02 | 37,67 | 37,67 | 6.787.500 |
| 01 mar 2024 | 37,60 | 38,44 | 36,61 | 38,01 | 38,01 | 6.349.900 |
| 29 feb 2024 | 38,79 | 39,29 | 37,30 | 37,52 | 37,52 | 8.258.400 |
| 28 feb 2024 | 38,58 | 39,37 | 37,48 | 37,50 | 37,50 | 5.880.100 |
| 27 feb 2024 | 38,26 | 39,51 | 37,55 | 39,30 | 39,30 | 7.875.200 |
| 26 feb 2024 | 36,80 | 37,54 | 36,61 | 37,35 | 37,35 | 5.068.500 |
| 23 feb 2024 | 37,50 | 38,68 | 36,60 | 36,98 | 36,98 | 7.101.300 |
| 22 feb 2024 | 37,80 | 38,78 | 37,30 | 37,33 | 37,33 | 7.826.600 |
| 21 feb 2024 | 36,95 | 37,26 | 35,91 | 36,67 | 36,67 | 7.355.500 |
| 20 feb 2024 | 37,22 | 38,03 | 36,47 | 37,99 | 37,99 | 9.398.200 |
| 16 feb 2024 | 40,81 | 40,84 | 38,12 | 38,14 | 38,14 | 10.435.500 |
| 15 feb 2024 | 41,43 | 42,20 | 40,95 | 41,56 | 41,56 | 6.638.700 |
| 14 feb 2024 | 40,86 | 41,60 | 40,14 | 40,99 | 40,99 | 8.263.100 |
| 13 feb 2024 | 41,59 | 42,08 | 39,20 | 39,75 | 39,75 | 17.945.700 |
| 12 feb 2024 | 43,78 | 47,44 | 43,36 | 45,00 | 45,00 | 14.685.000 |
| 09 feb 2024 | 46,23 | 49,99 | 42,04 | 43,86 | 43,86 | 38.591.500 |
| 08 feb 2024 | 45,75 | 49,74 | 45,02 | 49,22 | 49,22 | 33.369.500 |
| 07 feb 2024 | 43,90 | 45,08 | 42,81 | 44,61 | 44,61 | 11.097.800 |
| 06 feb 2024 | 41,62 | 43,45 | 41,09 | 43,43 | 43,43 | 11.714.900 |
| 05 feb 2024 | 39,92 | 41,71 | 39,62 | 41,55 | 41,55 | 11.207.900 |
| 02 feb 2024 | 38,25 | 41,04 | 38,00 | 41,01 | 41,01 | 11.058.500 |
| 01 feb 2024 | 41,00 | 41,12 | 37,56 | 39,67 | 39,67 | 15.721.700 |
| 31 gen 2024 | 42,19 | 44,34 | 40,30 | 40,51 | 40,51 | 14.748.200 |
| 30 gen 2024 | 43,02 | 43,82 | 42,23 | 42,73 | 42,73 | 8.073.200 |
| 29 gen 2024 | 41,54 | 44,44 | 41,30 | 43,77 | 43,77 | 15.759.900 |
| 26 gen 2024 | 40,93 | 43,18 | 40,83 | 41,34 | 41,34 | 10.726.600 |
| 25 gen 2024 | 41,68 | 41,98 | 40,38 | 40,71 | 40,71 | 7.911.700 |
| 24 gen 2024 | 42,93 | 43,78 | 40,28 | 40,49 | 40,49 | 10.322.100 |
| 23 gen 2024 | 45,33 | 45,67 | 41,85 | 41,88 | 41,88 | 12.769.500 |
| 22 gen 2024 | 44,53 | 47,75 | 43,21 | 44,35 | 44,35 | 23.811.300 |
| 19 gen 2024 | 40,28 | 42,24 | 39,44 | 42,17 | 42,17 | 12.576.100 |
| 18 gen 2024 | 41,67 | 42,20 | 39,59 | 40,14 | 40,14 | 11.489.900 |
| 17 gen 2024 | 40,00 | 41,06 | 39,35 | 41,01 | 41,01 | 7.274.400 |
| 16 gen 2024 | 41,10 | 42,48 | 40,31 | 40,98 | 40,98 | 10.842.500 |
| 12 gen 2024 | 43,01 | 44,15 | 41,65 | 41,79 | 41,79 | 10.920.000 |
| 11 gen 2024 | 42,94 | 43,52 | 41,16 | 42,81 | 42,81 | 15.402.800 |
| 10 gen 2024 | 43,79 | 44,95 | 42,66 | 43,56 | 43,56 | 12.016.800 |
| 09 gen 2024 | 44,61 | 45,46 | 43,67 | 44,07 | 44,07 | 10.287.800 |
| 08 gen 2024 | 43,58 | 45,98 | 42,95 | 45,34 | 45,34 | 14.566.500 |
| 05 gen 2024 | 41,58 | 43,91 | 41,44 | 43,01 | 43,01 | 12.933.100 |
| 04 gen 2024 | 43,49 | 44,67 | 42,41 | 42,50 | 42,50 | 13.357.400 |
| 03 gen 2024 | 44,19 | 45,43 | 43,35 | 43,49 | 43,49 | 16.484.900 |
| 02 gen 2024 | 47,78 | 47,90 | 45,72 | 46,60 | 46,60 | 16.486.200 |
| 29 dic 2023 | 51,15 | 51,86 | 48,25 | 49,14 | 49,14 | 20.281.300 |
| 28 dic 2023 | 50,39 | 51,42 | 49,88 | 51,39 | 51,39 | 12.768.500 |
| 27 dic 2023 | 50,20 | 52,48 | 49,80 | 51,24 | 51,24 | 20.787.900 |
| 26 dic 2023 | 49,35 | 50,84 | 48,76 | 50,04 | 50,04 | 13.918.300 |
| 22 dic 2023 | 49,00 | 50,19 | 48,09 | 49,06 | 49,06 | 24.447.200 |
| 21 dic 2023 | 47,44 | 48,92 | 46,92 | 47,94 | 47,94 | 29.678.400 |
| 20 dic 2023 | 51,00 | 51,88 | 45,48 | 45,51 | 45,51 | 46.132.200 |
| 19 dic 2023 | 46,16 | 51,56 | 46,03 | 50,46 | 50,46 | 58.396.000 |
| 18 dic 2023 | 40,86 | 44,62 | 40,61 | 43,70 | 43,70 | 22.009.500 |
| 15 dic 2023 | 45,24 | 45,94 | 43,17 | 43,97 | 43,97 | 21.245.500 |
| 14 dic 2023 | 45,00 | 46,96 | 42,90 | 44,84 | 44,84 | 30.051.100 |
| 13 dic 2023 | 39,90 | 44,72 | 38,71 | 44,40 | 44,40 | 30.974.600 |
| 12 dic 2023 | 40,10 | 40,17 | 37,80 | 39,52 | 39,52 | 21.149.300 |
| 11 dic 2023 | 42,15 | 42,86 | 38,65 | 39,92 | 39,92 | 29.495.100 |
| 08 dic 2023 | 39,28 | 42,42 | 38,61 | 42,07 | 42,07 | 27.475.700 |
| 07 dic 2023 | 37,78 | 39,83 | 37,25 | 39,41 | 39,41 | 19.327.500 |
| 06 dic 2023 | 38,71 | 41,89 | 38,28 | 38,38 | 38,38 | 37.398.600 |
| 05 dic 2023 | 38,01 | 38,64 | 36,12 | 38,19 | 38,19 | 20.577.000 |
| 04 dic 2023 | 37,06 | 39,11 | 36,56 | 38,56 | 38,56 | 27.938.300 |
| *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.