Italia markets open in 7 hours 41 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0001 (-0,01%) Bitcoin EUR
60.028,55 -1.944,66 (-3,14%) CMC Crypto 200
1.381,58 -42,53 (-2,98%)
Great Ajax Corp. (AJX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 3,6200 | 3,6300 | 3,4600 | 3,5400 | 3,5400 | 79.382 |
| 23 apr 2024 | 3,5700 | 3,7000 | 3,5210 | 3,6600 | 3,6600 | 38.600 |
| 22 apr 2024 | 3,5000 | 3,5900 | 3,4400 | 3,5800 | 3,5800 | 93.400 |
| 19 apr 2024 | 3,4500 | 3,5900 | 3,3900 | 3,4700 | 3,4700 | 114.700 |
| 18 apr 2024 | 3,3500 | 3,4550 | 3,3500 | 3,4000 | 3,4000 | 113.500 |
| 17 apr 2024 | 3,6600 | 3,6600 | 3,4500 | 3,4700 | 3,4700 | 111.300 |
| 16 apr 2024 | 3,7400 | 3,7550 | 3,5700 | 3,6400 | 3,6400 | 92.400 |
| 15 apr 2024 | 3,7600 | 3,8100 | 3,6300 | 3,8000 | 3,8000 | 64.300 |
| 12 apr 2024 | 3,8700 | 3,8700 | 3,7100 | 3,7400 | 3,7400 | 74.000 |
| 11 apr 2024 | 3,7000 | 3,9100 | 3,7000 | 3,8300 | 3,8300 | 75.200 |
| 10 apr 2024 | 3,7500 | 3,8100 | 3,6200 | 3,7200 | 3,7200 | 60.800 |
| 09 apr 2024 | 3,8100 | 3,8730 | 3,7600 | 3,8000 | 3,8000 | 69.200 |
| 08 apr 2024 | 3,8200 | 3,8700 | 3,7600 | 3,8100 | 3,8100 | 52.900 |
| 05 apr 2024 | 3,7600 | 3,9000 | 3,6900 | 3,8700 | 3,8700 | 87.100 |
| 04 apr 2024 | 3,7900 | 3,8400 | 3,7000 | 3,7000 | 3,7000 | 63.500 |
| 03 apr 2024 | 3,7600 | 3,8260 | 3,7100 | 3,7800 | 3,7800 | 44.500 |
| 02 apr 2024 | 3,8300 | 3,8800 | 3,6800 | 3,7400 | 3,7400 | 110.900 |
| 01 apr 2024 | 3,7900 | 3,9400 | 3,7700 | 3,8600 | 3,8600 | 169.900 |
| 28 mar 2024 | 3,6700 | 3,8400 | 3,6500 | 3,8000 | 3,8000 | 116.300 |
| 27 mar 2024 | 3,6200 | 3,6900 | 3,5600 | 3,6200 | 3,6200 | 136.200 |
| 26 mar 2024 | 3,7800 | 3,7800 | 3,5900 | 3,6200 | 3,6200 | 80.400 |
| 25 mar 2024 | 3,7500 | 3,7900 | 3,7200 | 3,7500 | 3,7500 | 66.000 |
| 22 mar 2024 | 3,7200 | 3,7600 | 3,6900 | 3,7100 | 3,7100 | 50.900 |
| 21 mar 2024 | 3,5500 | 3,7900 | 3,5500 | 3,7400 | 3,7400 | 128.300 |
| 20 mar 2024 | 3,4700 | 3,6600 | 3,4300 | 3,6000 | 3,6000 | 82.200 |
| 19 mar 2024 | 3,3600 | 3,5400 | 3,3450 | 3,4600 | 3,4600 | 177.100 |
| 18 mar 2024 | 3,6400 | 3,7500 | 3,3100 | 3,3700 | 3,3700 | 409.800 |
| 15 mar 2024 | 3,6000 | 3,6100 | 3,3000 | 3,5900 | 3,5900 | 1.060.100 |
| 14 mar 2024 | 3,8600 | 3,8730 | 3,5500 | 3,6000 | 3,6000 | 531.400 |
| 14 mar 2024 | 0.1 Dividendo | |||||
| 13 mar 2024 | 4,0100 | 4,1400 | 3,9800 | 3,9800 | 3,8800 | 209.100 |
| 12 mar 2024 | 3,9600 | 4,0900 | 3,9450 | 4,0100 | 3,9092 | 164.900 |
| 11 mar 2024 | 3,9800 | 4,0100 | 3,9500 | 3,9600 | 3,8605 | 125.200 |
| 08 mar 2024 | 4,0300 | 4,0700 | 3,9700 | 3,9800 | 3,8800 | 134.100 |
| 07 mar 2024 | 4,0400 | 4,2000 | 3,9500 | 3,9800 | 3,8800 | 147.600 |
| 06 mar 2024 | 3,9600 | 4,0900 | 3,9200 | 3,9800 | 3,8800 | 142.400 |
| 05 mar 2024 | 4,0100 | 4,0900 | 3,9600 | 4,0000 | 3,8995 | 143.200 |
| 04 mar 2024 | 4,0200 | 4,0900 | 3,9600 | 4,0500 | 3,9482 | 185.700 |
| 01 mar 2024 | 4,0400 | 4,1500 | 4,0400 | 4,0500 | 3,9482 | 188.100 |
| 29 feb 2024 | 4,0800 | 4,1500 | 4,0500 | 4,0500 | 3,9482 | 239.400 |
| 28 feb 2024 | 4,1800 | 4,2500 | 3,9900 | 4,0800 | 3,9775 | 346.700 |
| 27 feb 2024 | 4,8800 | 4,8800 | 4,2800 | 4,2800 | 4,1725 | 320.900 |
| 26 feb 2024 | 4,9600 | 5,0700 | 4,9300 | 4,9700 | 4,8451 | 65.000 |
| 23 feb 2024 | 4,9600 | 5,0300 | 4,9100 | 5,0100 | 4,8841 | 75.000 |
| 22 feb 2024 | 4,9100 | 5,0200 | 4,8900 | 4,9300 | 4,8061 | 88.400 |
| 21 feb 2024 | 4,7800 | 4,9600 | 4,7100 | 4,9200 | 4,7964 | 91.500 |
| 20 feb 2024 | 4,7400 | 4,8200 | 4,7200 | 4,7800 | 4,6599 | 110.700 |
| 16 feb 2024 | 4,8400 | 4,8900 | 4,7400 | 4,7400 | 4,6209 | 62.000 |
| 15 feb 2024 | 4,6100 | 4,9200 | 4,6100 | 4,8400 | 4,7184 | 111.900 |
| 14 feb 2024 | 4,5500 | 4,6400 | 4,5500 | 4,5800 | 4,4649 | 101.700 |
| 13 feb 2024 | 4,5400 | 4,5500 | 4,4400 | 4,5200 | 4,4064 | 122.000 |
| 12 feb 2024 | 4,6100 | 4,7400 | 4,6100 | 4,6700 | 4,5527 | 101.500 |
| 09 feb 2024 | 4,5000 | 4,6300 | 4,3200 | 4,6200 | 4,5039 | 366.900 |
| 08 feb 2024 | 4,7500 | 4,8100 | 4,4950 | 4,5000 | 4,3869 | 370.600 |
| 07 feb 2024 | 5,3500 | 5,3600 | 4,7500 | 4,8100 | 4,6891 | 399.500 |
| 06 feb 2024 | 5,6200 | 5,7600 | 5,3800 | 5,3900 | 5,2546 | 209.200 |
| 05 feb 2024 | 5,7400 | 5,7600 | 5,5800 | 5,6400 | 5,4983 | 128.400 |
| 02 feb 2024 | 5,8700 | 5,8800 | 5,6800 | 5,8100 | 5,6640 | 210.700 |
| 01 feb 2024 | 5,8700 | 5,9700 | 5,6800 | 5,8700 | 5,7225 | 300.800 |
| 31 gen 2024 | 5,5600 | 6,0100 | 5,5500 | 5,8900 | 5,7420 | 573.700 |
| 30 gen 2024 | 5,6400 | 5,6800 | 5,5000 | 5,5600 | 5,4203 | 96.800 |
| 29 gen 2024 | 5,3000 | 5,6750 | 5,2600 | 5,6400 | 5,4983 | 315.500 |
| 26 gen 2024 | 5,3700 | 5,4300 | 5,2100 | 5,3200 | 5,1863 | 233.500 |
| 25 gen 2024 | 5,3700 | 5,3700 | 5,2600 | 5,3200 | 5,1863 | 124.400 |
| 24 gen 2024 | 5,3400 | 5,3400 | 5,1600 | 5,3000 | 5,1668 | 256.200 |
| 23 gen 2024 | 5,3500 | 5,3500 | 5,2500 | 5,2800 | 5,1473 | 113.700 |
| 22 gen 2024 | 5,3400 | 5,4000 | 5,3300 | 5,3300 | 5,1961 | 68.500 |
| 19 gen 2024 | 5,3100 | 5,4100 | 5,2400 | 5,3400 | 5,2058 | 149.000 |
| 18 gen 2024 | 5,2700 | 5,4400 | 5,2700 | 5,3400 | 5,2058 | 213.300 |
| 17 gen 2024 | 5,2400 | 5,3100 | 5,1900 | 5,2500 | 5,1181 | 92.700 |
| 16 gen 2024 | 5,2200 | 5,3500 | 5,2100 | 5,2700 | 5,1376 | 108.700 |
| 12 gen 2024 | 5,2000 | 5,3900 | 5,1600 | 5,3000 | 5,1668 | 124.400 |
| 11 gen 2024 | 5,3600 | 5,3600 | 5,2500 | 5,3100 | 5,1766 | 85.500 |
| 10 gen 2024 | 5,2100 | 5,3800 | 5,2100 | 5,3700 | 5,2351 | 138.100 |
| 09 gen 2024 | 5,3400 | 5,3450 | 5,2100 | 5,3100 | 5,1766 | 116.800 |
| 08 gen 2024 | 5,2300 | 5,4900 | 5,1600 | 5,3700 | 5,2351 | 102.700 |
| 05 gen 2024 | 5,1700 | 5,2900 | 5,1200 | 5,2700 | 5,1376 | 127.500 |
| 04 gen 2024 | 5,3300 | 5,3300 | 5,2000 | 5,2000 | 5,0693 | 103.400 |
| 03 gen 2024 | 5,3300 | 5,4300 | 5,2100 | 5,3200 | 5,1863 | 154.200 |
| 02 gen 2024 | 5,3100 | 5,3900 | 5,2100 | 5,3500 | 5,2156 | 102.200 |
| 29 dic 2023 | 5,2900 | 5,4300 | 4,8600 | 5,3000 | 5,1668 | 896.900 |
| 28 dic 2023 | 5,3000 | 5,3800 | 5,2890 | 5,3300 | 5,1961 | 53.000 |
| 27 dic 2023 | 5,2900 | 5,3400 | 5,2600 | 5,3200 | 5,1863 | 113.400 |
| 26 dic 2023 | 5,2400 | 5,3400 | 5,1500 | 5,3400 | 5,2058 | 93.300 |
| 22 dic 2023 | 5,2600 | 5,3400 | 5,2500 | 5,2700 | 5,1376 | 75.500 |
| 21 dic 2023 | 5,2600 | 5,3200 | 5,1900 | 5,2800 | 5,1473 | 78.900 |
| 20 dic 2023 | 5,1300 | 5,3250 | 5,1100 | 5,2200 | 5,0888 | 178.700 |
| 19 dic 2023 | 4,9500 | 5,2300 | 4,9500 | 5,1800 | 5,0498 | 152.200 |
| 18 dic 2023 | 4,9000 | 5,0600 | 4,8400 | 4,9400 | 4,8159 | 124.600 |
| 15 dic 2023 | 5,0200 | 5,2000 | 4,8000 | 4,9000 | 4,7769 | 330.700 |
| 14 dic 2023 | 4,9800 | 5,2000 | 4,9450 | 5,0400 | 4,9134 | 417.600 |
| 13 dic 2023 | 4,7500 | 5,0000 | 4,6600 | 4,9400 | 4,8159 | 150.700 |
| 12 dic 2023 | 4,8500 | 4,8500 | 4,7500 | 4,7600 | 4,6404 | 97.800 |
| 11 dic 2023 | 4,9500 | 4,9650 | 4,8400 | 4,8600 | 4,7379 | 79.500 |
| 08 dic 2023 | 4,7600 | 5,0000 | 4,7600 | 4,9500 | 4,8256 | 94.300 |
| 07 dic 2023 | 4,7900 | 4,8200 | 4,7500 | 4,8000 | 4,6794 | 117.300 |
| 06 dic 2023 | 4,7900 | 4,8900 | 4,6900 | 4,7500 | 4,6307 | 157.200 |
| 05 dic 2023 | 4,8500 | 4,8500 | 4,7700 | 4,8000 | 4,6794 | 64.200 |
| 04 dic 2023 | 4,8300 | 4,9000 | 4,7900 | 4,8400 | 4,7184 | 90.500 |
| 01 dic 2023 | 4,7600 | 4,8900 | 4,7100 | 4,8800 | 4,7574 | 162.000 |
| *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.