Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.267,79 +160,10 (+0,27%)
Aquaron Acquisition Corp. (AQU)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 20 giu 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 18 giu 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 100 |
| 17 giu 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 14 giu 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 13 giu 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 12 giu 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 11 giu 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 10 giu 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 700 |
| 07 giu 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 06 giu 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 400 |
| 05 giu 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 04 giu 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 200 |
| 03 giu 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 31 mag 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 30 mag 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 29 mag 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | 300 |
| 28 mag 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 24 mag 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 23 mag 2024 | 10,95 | 10,96 | 10,93 | 10,96 | 10,96 | 2.100 |
| 22 mag 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 21 mag 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 400 |
| 20 mag 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 17 mag 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 16 mag 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 15 mag 2024 | 10,94 | 10,95 | 10,94 | 10,95 | 10,95 | 600 |
| 14 mag 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 13 mag 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 10 mag 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 100 |
| 09 mag 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 08 mag 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 400 |
| 07 mag 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 100 |
| 06 mag 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 03 mag 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 02 mag 2024 | 11,00 | 11,01 | 11,00 | 11,01 | 11,01 | 1.200 |
| 01 mag 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 30 apr 2024 | 11,00 | 11,00 | 10,91 | 10,91 | 10,91 | 1.800 |
| 29 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 26 apr 2024 | 11,06 | 11,83 | 10,90 | 11,00 | 11,00 | 3.300 |
| 25 apr 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | 1.400 |
| 24 apr 2024 | 10,94 | 10,95 | 10,94 | 10,95 | 10,95 | 64.100 |
| 23 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 100 |
| 22 apr 2024 | 10,92 | 10,93 | 10,90 | 10,93 | 10,93 | 3.500 |
| 19 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 18 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 17 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 16 apr 2024 | 10,87 | 10,92 | 10,87 | 10,92 | 10,92 | 160.100 |
| 15 apr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 1.100 |
| 12 apr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 300 |
| 11 apr 2024 | 10,87 | 10,87 | 10,85 | 10,86 | 10,86 | 14.000 |
| 10 apr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 09 apr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 5.100 |
| 08 apr 2024 | 10,86 | 10,86 | 10,84 | 10,84 | 10,84 | 15.900 |
| 05 apr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | 100 |
| 04 apr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | 100 |
| 03 apr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 700 |
| 02 apr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 01 apr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 28 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 27 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 26 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 25 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 22 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 21 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 20 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 19 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 18 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 300 |
| 15 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 14 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 13 mar 2024 | 10,84 | 10,84 | 10,83 | 10,83 | 10,83 | 26.000 |
| 12 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 11 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 08 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 07 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | 28.600 |
| 06 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 3.000 |
| 05 mar 2024 | 10,82 | 10,83 | 10,82 | 10,83 | 10,83 | 9.600 |
| 04 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | 100 |
| 01 mar 2024 | 10,83 | 10,83 | 10,82 | 10,83 | 10,83 | 6.100 |
| 29 feb 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | 5.000 |
| 28 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 11.900 |
| 27 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 8.700 |
| 26 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 23 feb 2024 | 10,78 | 10,82 | 10,78 | 10,81 | 10,81 | 58.200 |
| 22 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 21 feb 2024 | 10,82 | 10,82 | 10,81 | 10,81 | 10,81 | 9.400 |
| 20 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 25.000 |
| 16 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 29.200 |
| 15 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 115.400 |
| 14 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 21.000 |
| 13 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 9.900 |
| 12 feb 2024 | 10,76 | 10,99 | 10,76 | 10,82 | 10,82 | 133.000 |
| 09 feb 2024 | 10,99 | 10,99 | 10,80 | 10,80 | 10,80 | 4.500 |
| 08 feb 2024 | 11,03 | 11,03 | 10,75 | 10,80 | 10,80 | 4.200 |
| 07 feb 2024 | 10,80 | 10,81 | 10,80 | 10,81 | 10,81 | 76.100 |
| 06 feb 2024 | 10,80 | 10,81 | 10,80 | 10,80 | 10,80 | 1.500 |
| 05 feb 2024 | 10,80 | 10,99 | 10,80 | 10,80 | 10,80 | 159.500 |
| 02 feb 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 01 feb 2024 | 10,79 | 10,79 | 10,78 | 10,78 | 10,78 | 86.000 |
| 31 gen 2024 | 10,75 | 10,78 | 10,75 | 10,78 | 10,78 | 5.100 |
| 30 gen 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| *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.