Italia markets close in 5 hours 8 minutes
FTSE MIB
33.315,52 +128,63 (+0,39%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,40 +0,66 (+0,81%) Bitcoin EUR
57.337,05 +238,21 (+0,42%)
Akanda Corp. (AKAN)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 2,4000 | 2,4000 | 2,3500 | 2,4000 | 2,4000 | 49.700 |
| 26 giu 2024 | 2,3500 | 2,4800 | 2,3300 | 2,3500 | 2,3500 | 304.800 |
| 25 giu 2024 | 2,3200 | 2,4500 | 2,3200 | 2,3900 | 2,3900 | 167.500 |
| 24 giu 2024 | 2,3600 | 2,4000 | 2,3000 | 2,3500 | 2,3500 | 137.300 |
| 21 giu 2024 | 2,5000 | 2,8800 | 2,2820 | 2,3400 | 2,3400 | 1.400.000 |
| 20 giu 2024 | 2,2100 | 2,6300 | 2,2100 | 2,2800 | 2,2800 | 925.900 |
| 18 giu 2024 | 2,3400 | 2,3400 | 2,1600 | 2,2300 | 2,2300 | 151.000 |
| 17 giu 2024 | 2,3800 | 2,4500 | 2,1700 | 2,2700 | 2,2700 | 92.500 |
| 14 giu 2024 | 2,4400 | 2,7000 | 2,3700 | 2,4000 | 2,4000 | 248.800 |
| 13 giu 2024 | 2,4100 | 2,5890 | 2,3410 | 2,5200 | 2,5200 | 176.900 |
| 12 giu 2024 | 2,4800 | 2,8000 | 2,3710 | 2,4500 | 2,4500 | 451.800 |
| 11 giu 2024 | 2,9500 | 3,0800 | 2,3100 | 2,6200 | 2,6200 | 2.784.100 |
| 10 giu 2024 | 2,2500 | 2,8500 | 2,1200 | 2,7100 | 2,7100 | 1.807.500 |
| 07 giu 2024 | 2,4300 | 2,4700 | 2,2000 | 2,2200 | 2,2200 | 186.600 |
| 06 giu 2024 | 2,4100 | 2,5200 | 2,4000 | 2,4600 | 2,4600 | 95.700 |
| 05 giu 2024 | 2,5300 | 2,5550 | 2,2400 | 2,4400 | 2,4400 | 245.500 |
| 04 giu 2024 | 2,6000 | 2,7300 | 2,5100 | 2,5100 | 2,5100 | 216.900 |
| 03 giu 2024 | 2,6500 | 2,7400 | 2,5000 | 2,6500 | 2,6500 | 230.900 |
| 31 mag 2024 | 2,8400 | 2,9550 | 2,5300 | 2,6000 | 2,6000 | 256.900 |
| 30 mag 2024 | 2,8600 | 3,0900 | 2,7900 | 2,8700 | 2,8700 | 366.700 |
| 29 mag 2024 | 3,3900 | 3,3900 | 2,9300 | 2,9900 | 2,9900 | 559.900 |
| 28 mag 2024 | 3,5500 | 3,6700 | 3,2100 | 3,5200 | 3,5200 | 1.118.500 |
| 24 mag 2024 | 5,1700 | 5,6600 | 3,0300 | 4,1100 | 4,1100 | 39.048.400 |
| 23 mag 2024 | 2,9000 | 3,0960 | 2,3300 | 2,3900 | 2,3900 | 1.131.800 |
| 23 mag 2024 | 1:40 Frazionamento azionario | |||||
| 22 mag 2024 | 3,7200 | 4,0000 | 3,4000 | 3,6800 | 3,6800 | 1.110.453 |
| 21 mag 2024 | 4,2400 | 4,3600 | 3,6000 | 3,7200 | 3,7200 | 1.115.613 |
| 20 mag 2024 | 5,9200 | 5,9200 | 4,4000 | 5,3600 | 5,3600 | 1.945.838 |
| 17 mag 2024 | 12,6800 | 23,7600 | 6,2400 | 6,9200 | 6,9200 | 14.168.563 |
| 16 mag 2024 | 4,0800 | 6,8800 | 3,8800 | 5,3200 | 5,3200 | 2.307.958 |
| 15 mag 2024 | 3,5200 | 4,2400 | 3,5200 | 4,1600 | 4,1600 | 397.468 |
| 14 mag 2024 | 3,6400 | 3,8800 | 3,4000 | 3,5200 | 3,5200 | 220.245 |
| 13 mag 2024 | 3,7600 | 3,9200 | 3,6400 | 3,7200 | 3,7200 | 175.798 |
| 10 mag 2024 | 3,6000 | 4,0800 | 3,4400 | 3,9200 | 3,9200 | 343.583 |
| 09 mag 2024 | 3,6400 | 3,9600 | 3,5600 | 3,6800 | 3,6800 | 121.460 |
| 08 mag 2024 | 3,6000 | 3,6800 | 3,5600 | 3,5600 | 3,5600 | 97.368 |
| 07 mag 2024 | 3,4400 | 3,7600 | 3,4400 | 3,6400 | 3,6400 | 147.658 |
| 06 mag 2024 | 3,7600 | 3,7600 | 3,5200 | 3,6400 | 3,6400 | 216.605 |
| 03 mag 2024 | 3,7200 | 3,8800 | 3,6000 | 3,6400 | 3,6400 | 314.243 |
| 02 mag 2024 | 4,1600 | 4,6000 | 3,7600 | 3,8800 | 3,8800 | 486.405 |
| 01 mag 2024 | 5,6000 | 5,9200 | 4,3200 | 4,6800 | 4,6800 | 4.535.213 |
| 30 apr 2024 | 3,5200 | 4,5200 | 3,4000 | 3,7200 | 3,7200 | 764.203 |
| 29 apr 2024 | 4,8800 | 4,9200 | 3,5600 | 3,6000 | 3,6000 | 1.132.820 |
| 26 apr 2024 | 3,6000 | 4,2000 | 3,5600 | 4,1200 | 4,1200 | 93.233 |
| 25 apr 2024 | 3,6000 | 3,6800 | 3,4400 | 3,6800 | 3,6800 | 40.033 |
| 24 apr 2024 | 3,6000 | 3,6800 | 3,5200 | 3,6000 | 3,6000 | 45.205 |
| 23 apr 2024 | 3,6800 | 3,8800 | 3,5600 | 3,6800 | 3,6800 | 71.240 |
| 22 apr 2024 | 4,2000 | 4,3600 | 3,6000 | 3,6400 | 3,6400 | 182.720 |
| 19 apr 2024 | 3,7200 | 4,4000 | 3,7200 | 3,7600 | 3,7600 | 112.473 |
| 18 apr 2024 | 3,9200 | 4,0800 | 3,6400 | 3,7600 | 3,7600 | 94.055 |
| 17 apr 2024 | 4,0000 | 4,3600 | 3,9200 | 4,2000 | 4,2000 | 109.563 |
| 16 apr 2024 | 4,4000 | 4,5200 | 3,8400 | 4,0800 | 4,0800 | 177.403 |
| 15 apr 2024 | 6,3600 | 6,8000 | 4,4400 | 4,5200 | 4,5200 | 376.663 |
| 12 apr 2024 | 7,1200 | 7,5200 | 6,0000 | 6,1600 | 6,1600 | 457.645 |
| 11 apr 2024 | 4,8000 | 7,2000 | 4,8000 | 6,0400 | 6,0400 | 1.231.808 |
| 10 apr 2024 | 4,8400 | 5,0800 | 4,6400 | 4,8000 | 4,8000 | 52.653 |
| 09 apr 2024 | 4,6400 | 5,1600 | 4,5600 | 4,8400 | 4,8400 | 74.235 |
| 08 apr 2024 | 4,8800 | 5,2000 | 4,8000 | 4,8000 | 4,8000 | 47.523 |
| 05 apr 2024 | 4,9200 | 5,0000 | 4,6000 | 4,9200 | 4,9200 | 48.303 |
| 04 apr 2024 | 4,4800 | 5,2000 | 4,4800 | 4,8000 | 4,8000 | 85.270 |
| 03 apr 2024 | 5,1200 | 5,4000 | 4,4800 | 5,0800 | 5,0800 | 123.805 |
| 02 apr 2024 | 5,5600 | 5,5600 | 4,6000 | 5,1200 | 5,1200 | 121.268 |
| 01 apr 2024 | 5,2000 | 6,0000 | 4,4800 | 5,9200 | 5,9200 | 260.065 |
| 28 mar 2024 | 10,0000 | 10,8000 | 4,1600 | 4,6800 | 4,6800 | 1.993.430 |
| 27 mar 2024 | 6,0000 | 6,8000 | 6,0000 | 6,6000 | 6,6000 | 31.365 |
| 26 mar 2024 | 6,0000 | 7,9200 | 6,0000 | 6,6000 | 6,6000 | 51.253 |
| 25 mar 2024 | 6,6000 | 6,6400 | 5,6800 | 6,6000 | 6,6000 | 72.413 |
| 22 mar 2024 | 9,0000 | 10,0000 | 8,2000 | 9,7600 | 9,7600 | 67.963 |
| 21 mar 2024 | 8,3600 | 8,6800 | 7,8000 | 8,3600 | 8,3600 | 12.793 |
| 20 mar 2024 | 7,4000 | 9,2000 | 7,0400 | 8,1600 | 8,1600 | 55.835 |
| 19 mar 2024 | 6,8000 | 7,4000 | 6,6000 | 7,1200 | 7,1200 | 14.230 |
| 18 mar 2024 | 6,4000 | 7,9200 | 6,1200 | 6,9600 | 6,9600 | 41.403 |
| 15 mar 2024 | 6,2000 | 7,2000 | 6,0400 | 6,8000 | 6,8000 | 18.923 |
| 14 mar 2024 | 6,6000 | 6,6800 | 6,0000 | 6,2800 | 6,2800 | 5.843 |
| 13 mar 2024 | 6,4000 | 6,6000 | 6,0400 | 6,5600 | 6,5600 | 6.445 |
| 12 mar 2024 | 7,0800 | 7,2800 | 6,4000 | 6,4800 | 6,4800 | 8.203 |
| 11 mar 2024 | 6,8000 | 7,6000 | 6,8000 | 7,3600 | 7,3600 | 5.088 |
| 08 mar 2024 | 7,1600 | 7,4400 | 6,8000 | 7,2000 | 7,2000 | 9.225 |
| 07 mar 2024 | 7,1200 | 7,3600 | 6,8800 | 7,0800 | 7,0800 | 4.503 |
| 06 mar 2024 | 8,0800 | 8,0800 | 7,0000 | 7,2400 | 7,2400 | 24.928 |
| 05 mar 2024 | 8,4800 | 10,0000 | 7,7600 | 7,8000 | 7,8000 | 29.913 |
| 04 mar 2024 | 8,8000 | 8,8000 | 8,2400 | 8,4400 | 8,4400 | 15.255 |
| 01 mar 2024 | 12,0000 | 12,2000 | 8,2400 | 8,8000 | 8,8000 | 208.705 |
| 29 feb 2024 | 11,2000 | 11,5600 | 10,0400 | 10,2800 | 10,2800 | 53.125 |
| 28 feb 2024 | 10,8000 | 12,0000 | 10,4400 | 10,6800 | 10,6800 | 4.095 |
| 27 feb 2024 | 11,8000 | 12,0000 | 11,0800 | 11,2400 | 11,2400 | 1.793 |
| 26 feb 2024 | 11,7200 | 12,4000 | 11,2000 | 11,6000 | 11,6000 | 4.458 |
| 23 feb 2024 | 11,8000 | 12,6000 | 11,7200 | 11,7200 | 11,7200 | 1.793 |
| 22 feb 2024 | 11,8400 | 12,7200 | 11,8400 | 11,9600 | 11,9600 | 3.020 |
| 21 feb 2024 | 11,6800 | 12,4000 | 11,6000 | 12,0800 | 12,0800 | 3.448 |
| 20 feb 2024 | 11,9600 | 12,3600 | 11,6000 | 11,7200 | 11,7200 | 5.165 |
| 16 feb 2024 | 11,6000 | 12,2800 | 11,3600 | 12,1200 | 12,1200 | 7.015 |
| 15 feb 2024 | 11,6800 | 12,0800 | 11,2000 | 11,6400 | 11,6400 | 6.940 |
| 14 feb 2024 | 11,1200 | 12,2400 | 11,1200 | 11,2000 | 11,2000 | 5.843 |
| 13 feb 2024 | 16,8000 | 19,3600 | 10,4000 | 11,3600 | 11,3600 | 70.635 |
| 12 feb 2024 | 13,2000 | 15,2000 | 12,5200 | 15,2000 | 15,2000 | 12.400 |
| 09 feb 2024 | 14,4000 | 14,6000 | 12,4000 | 12,8400 | 12,8400 | 8.443 |
| 08 feb 2024 | 15,6000 | 16,8000 | 14,2000 | 14,4000 | 14,4000 | 26.853 |
| 07 feb 2024 | 13,5200 | 13,6000 | 12,4000 | 12,4000 | 12,4000 | 3.378 |
| 06 feb 2024 | 13,2800 | 14,6800 | 12,6000 | 13,9600 | 13,9600 | 17.545 |
| *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.