Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.220,87 +18,10 (+0,03%)
Aemetis, Inc. (AMTX)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,9700 | 4,1300 | 3,9578 | 4,1100 | 4,1100 | 311.855 |
| 02 mag 2024 | 3,8300 | 3,9500 | 3,7000 | 3,8950 | 3,8950 | 349.300 |
| 01 mag 2024 | 3,8900 | 3,9100 | 3,6800 | 3,7100 | 3,7100 | 566.500 |
| 30 apr 2024 | 3,9200 | 3,9600 | 3,8150 | 3,9000 | 3,9000 | 409.500 |
| 29 apr 2024 | 3,9700 | 4,0790 | 3,8700 | 3,9500 | 3,9500 | 377.200 |
| 26 apr 2024 | 3,9700 | 4,0600 | 3,9050 | 3,9400 | 3,9400 | 773.700 |
| 25 apr 2024 | 3,8700 | 4,0300 | 3,7000 | 4,0300 | 4,0300 | 642.200 |
| 24 apr 2024 | 4,0400 | 4,1200 | 3,8800 | 3,9200 | 3,9200 | 1.028.000 |
| 23 apr 2024 | 3,7900 | 3,9050 | 3,6100 | 3,9000 | 3,9000 | 1.251.600 |
| 22 apr 2024 | 3,8200 | 3,8690 | 3,6000 | 3,6250 | 3,6250 | 716.900 |
| 19 apr 2024 | 3,6000 | 3,8500 | 3,6000 | 3,7900 | 3,7900 | 714.700 |
| 18 apr 2024 | 3,8200 | 3,9200 | 3,6100 | 3,6200 | 3,6200 | 760.800 |
| 17 apr 2024 | 3,8900 | 4,0850 | 3,7800 | 3,7900 | 3,7900 | 1.161.000 |
| 16 apr 2024 | 4,1000 | 4,1300 | 3,8100 | 3,8850 | 3,8850 | 1.341.400 |
| 15 apr 2024 | 4,3600 | 4,3600 | 4,0500 | 4,0800 | 4,0800 | 608.100 |
| 12 apr 2024 | 4,4000 | 4,5300 | 4,2500 | 4,2900 | 4,2900 | 468.300 |
| 11 apr 2024 | 4,4800 | 4,5700 | 4,3100 | 4,4700 | 4,4700 | 619.100 |
| 10 apr 2024 | 4,5800 | 4,7330 | 4,3500 | 4,4600 | 4,4600 | 1.209.100 |
| 09 apr 2024 | 5,3000 | 5,4050 | 4,8200 | 4,8800 | 4,8800 | 1.189.000 |
| 08 apr 2024 | 5,2900 | 5,3700 | 5,1650 | 5,2500 | 5,2500 | 571.800 |
| 05 apr 2024 | 5,1500 | 5,3500 | 4,9710 | 5,2200 | 5,2200 | 814.500 |
| 04 apr 2024 | 5,4700 | 5,5300 | 5,1400 | 5,1900 | 5,1900 | 746.600 |
| 03 apr 2024 | 5,4700 | 5,4900 | 5,0800 | 5,4100 | 5,4100 | 920.900 |
| 02 apr 2024 | 5,3600 | 5,6300 | 5,2310 | 5,4700 | 5,4700 | 754.700 |
| 01 apr 2024 | 5,9400 | 6,1400 | 5,4200 | 5,5100 | 5,5100 | 1.203.100 |
| 28 mar 2024 | 6,0000 | 6,4700 | 5,7200 | 5,9900 | 5,9900 | 1.073.200 |
| 27 mar 2024 | 5,8000 | 6,3800 | 5,7900 | 6,0200 | 6,0200 | 1.726.100 |
| 26 mar 2024 | 5,4800 | 6,2100 | 5,3800 | 5,7500 | 5,7500 | 1.720.300 |
| 25 mar 2024 | 5,5700 | 6,4400 | 5,2400 | 5,4600 | 5,4600 | 3.368.900 |
| 22 mar 2024 | 5,1200 | 7,0300 | 5,0210 | 5,5700 | 5,5700 | 14.899.800 |
| 21 mar 2024 | 4,3200 | 5,2300 | 4,0800 | 5,1000 | 5,1000 | 24.627.200 |
| 20 mar 2024 | 3,0700 | 3,6800 | 3,0000 | 3,6500 | 3,6500 | 867.800 |
| 19 mar 2024 | 2,8400 | 3,1100 | 2,7500 | 3,0650 | 3,0650 | 626.500 |
| 18 mar 2024 | 3,0900 | 3,1790 | 2,8500 | 2,8900 | 2,8900 | 623.800 |
| 15 mar 2024 | 3,1200 | 3,3500 | 3,1000 | 3,1000 | 3,1000 | 576.400 |
| 14 mar 2024 | 3,2800 | 3,2800 | 3,1550 | 3,2000 | 3,2000 | 362.700 |
| 13 mar 2024 | 3,2400 | 3,3900 | 3,2100 | 3,3000 | 3,3000 | 471.200 |
| 12 mar 2024 | 3,1700 | 3,3000 | 3,1500 | 3,2200 | 3,2200 | 363.400 |
| 11 mar 2024 | 3,4000 | 3,4700 | 3,1800 | 3,2100 | 3,2100 | 519.600 |
| 08 mar 2024 | 3,3300 | 3,6300 | 3,2550 | 3,3600 | 3,3600 | 705.600 |
| 07 mar 2024 | 3,1900 | 3,5000 | 3,0400 | 3,2600 | 3,2600 | 839.900 |
| 06 mar 2024 | 3,3100 | 3,4450 | 3,2500 | 3,3200 | 3,3200 | 434.700 |
| 05 mar 2024 | 3,5000 | 3,5800 | 3,2310 | 3,2700 | 3,2700 | 511.700 |
| 04 mar 2024 | 3,5500 | 3,5800 | 3,4200 | 3,4200 | 3,4200 | 461.000 |
| 01 mar 2024 | 3,5900 | 3,6600 | 3,5100 | 3,5200 | 3,5200 | 230.400 |
| 29 feb 2024 | 3,5100 | 3,6750 | 3,4900 | 3,6300 | 3,6300 | 253.800 |
| 28 feb 2024 | 3,5000 | 3,5700 | 3,4700 | 3,5000 | 3,5000 | 251.000 |
| 27 feb 2024 | 3,7100 | 3,7400 | 3,5000 | 3,5350 | 3,5350 | 238.700 |
| 26 feb 2024 | 3,6600 | 3,8400 | 3,5540 | 3,6500 | 3,6500 | 386.500 |
| 23 feb 2024 | 3,5300 | 3,6600 | 3,4700 | 3,6600 | 3,6600 | 249.600 |
| 22 feb 2024 | 3,6800 | 3,7200 | 3,4400 | 3,5100 | 3,5100 | 387.700 |
| 21 feb 2024 | 3,8300 | 3,8890 | 3,6200 | 3,6600 | 3,6600 | 466.800 |
| 20 feb 2024 | 3,4700 | 3,9100 | 3,4700 | 3,8600 | 3,8600 | 725.700 |
| 16 feb 2024 | 3,6000 | 3,7300 | 3,4100 | 3,5000 | 3,5000 | 769.100 |
| 15 feb 2024 | 3,5600 | 3,7500 | 3,4900 | 3,6300 | 3,6300 | 925.700 |
| 14 feb 2024 | 3,4800 | 3,5300 | 3,3900 | 3,5200 | 3,5200 | 317.400 |
| 13 feb 2024 | 3,5000 | 3,5250 | 3,3500 | 3,3700 | 3,3700 | 414.100 |
| 12 feb 2024 | 3,5200 | 3,7600 | 3,5100 | 3,6700 | 3,6700 | 300.300 |
| 09 feb 2024 | 3,6000 | 3,6500 | 3,5200 | 3,5400 | 3,5400 | 284.500 |
| 08 feb 2024 | 3,4800 | 3,6000 | 3,4400 | 3,5300 | 3,5300 | 248.500 |
| 07 feb 2024 | 3,5000 | 3,5150 | 3,3700 | 3,4900 | 3,4900 | 317.500 |
| 06 feb 2024 | 3,2500 | 3,4800 | 3,2300 | 3,4550 | 3,4550 | 285.200 |
| 05 feb 2024 | 3,4100 | 3,4200 | 3,1710 | 3,2500 | 3,2500 | 502.800 |
| 02 feb 2024 | 3,6400 | 3,6400 | 3,3600 | 3,5300 | 3,5300 | 400.900 |
| 01 feb 2024 | 3,7000 | 3,8600 | 3,5300 | 3,6400 | 3,6400 | 380.300 |
| 31 gen 2024 | 3,6300 | 3,8900 | 3,6000 | 3,6400 | 3,6400 | 371.100 |
| 30 gen 2024 | 3,6800 | 3,6800 | 3,5400 | 3,6400 | 3,6400 | 343.000 |
| 29 gen 2024 | 3,4800 | 3,7300 | 3,4000 | 3,7200 | 3,7200 | 328.200 |
| 26 gen 2024 | 3,4900 | 3,5500 | 3,4300 | 3,4700 | 3,4700 | 242.600 |
| 25 gen 2024 | 3,4000 | 3,4600 | 3,2250 | 3,4550 | 3,4550 | 392.100 |
| 24 gen 2024 | 3,5800 | 3,6400 | 3,3200 | 3,3300 | 3,3300 | 456.500 |
| 23 gen 2024 | 3,3700 | 3,5500 | 3,3000 | 3,5100 | 3,5100 | 625.000 |
| 22 gen 2024 | 3,1600 | 3,5300 | 3,1400 | 3,2950 | 3,2950 | 658.700 |
| 19 gen 2024 | 3,1000 | 3,1900 | 2,9700 | 3,1200 | 3,1200 | 629.800 |
| 18 gen 2024 | 3,2300 | 3,3150 | 3,0500 | 3,0900 | 3,0900 | 616.400 |
| 17 gen 2024 | 3,3900 | 3,3900 | 3,0500 | 3,1600 | 3,1600 | 835.800 |
| 16 gen 2024 | 3,8800 | 3,9000 | 3,3300 | 3,3800 | 3,3800 | 1.047.400 |
| 12 gen 2024 | 4,0500 | 4,0950 | 3,6900 | 3,9200 | 3,9200 | 1.017.700 |
| 11 gen 2024 | 4,2500 | 4,3700 | 3,9900 | 3,9950 | 3,9950 | 824.000 |
| 10 gen 2024 | 4,4700 | 4,4700 | 4,2100 | 4,2700 | 4,2700 | 529.600 |
| 09 gen 2024 | 4,5400 | 4,5500 | 4,4150 | 4,4500 | 4,4500 | 374.700 |
| 08 gen 2024 | 4,6600 | 4,7000 | 4,4100 | 4,5750 | 4,5750 | 395.400 |
| 05 gen 2024 | 4,6300 | 4,7600 | 4,5600 | 4,6650 | 4,6650 | 414.600 |
| 04 gen 2024 | 4,5200 | 4,7500 | 4,5200 | 4,6800 | 4,6800 | 440.100 |
| 03 gen 2024 | 4,7700 | 4,8000 | 4,5200 | 4,5300 | 4,5300 | 673.200 |
| 02 gen 2024 | 5,1400 | 5,2100 | 4,7700 | 4,7800 | 4,7800 | 655.100 |
| 29 dic 2023 | 5,4900 | 5,5650 | 5,1800 | 5,2400 | 5,2400 | 740.900 |
| 28 dic 2023 | 5,8400 | 5,9500 | 5,4800 | 5,5300 | 5,5300 | 654.200 |
| 27 dic 2023 | 5,8800 | 6,0200 | 5,6700 | 5,9000 | 5,9000 | 774.400 |
| 26 dic 2023 | 5,5100 | 5,9200 | 5,4700 | 5,8700 | 5,8700 | 995.100 |
| 22 dic 2023 | 5,3400 | 5,5900 | 5,2710 | 5,4500 | 5,4500 | 406.000 |
| 21 dic 2023 | 5,1100 | 5,3900 | 5,0800 | 5,3700 | 5,3700 | 453.800 |
| 20 dic 2023 | 5,4400 | 5,4450 | 5,0100 | 5,0300 | 5,0300 | 763.300 |
| 19 dic 2023 | 4,8600 | 5,5900 | 4,8600 | 5,5050 | 5,5050 | 1.086.400 |
| 18 dic 2023 | 4,9300 | 5,0410 | 4,8000 | 4,8900 | 4,8900 | 481.200 |
| 15 dic 2023 | 5,2000 | 5,3800 | 4,8700 | 4,9200 | 4,9200 | 690.600 |
| 14 dic 2023 | 4,7000 | 5,2600 | 4,6650 | 5,1400 | 5,1400 | 1.106.700 |
| 13 dic 2023 | 4,5600 | 4,6600 | 4,4000 | 4,6200 | 4,6200 | 629.800 |
| 12 dic 2023 | 4,4500 | 4,6000 | 4,3500 | 4,5900 | 4,5900 | 367.600 |
| 11 dic 2023 | 4,5400 | 4,5900 | 4,4500 | 4,5200 | 4,5200 | 288.900 |
| *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.