Italia markets closed
Dow Jones
38.754,52 +43,23 (+0,11%) Nasdaq
17.083,45 +226,40 (+1,34%) Nikkei 225
38.490,17 -347,29 (-0,89%) EUR/USD
1,0870 -0,0013 (-0,12%) Bitcoin EUR
65.907,27 +1.432,36 (+2,22%) CMC Crypto 200
1.521,88 +48,14 (+3,27%)
Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:39AM EDT. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | 10,00 | 10,02 | 9,92 | 10,00 | 10,00 | 271.055 |
| 04 giu 2024 | 10,10 | 10,13 | 9,93 | 9,95 | 9,95 | 1.064.300 |
| 03 giu 2024 | 10,19 | 10,21 | 10,00 | 10,20 | 10,20 | 590.500 |
| 31 mag 2024 | 9,96 | 10,13 | 9,88 | 10,10 | 10,10 | 979.800 |
| 30 mag 2024 | 9,88 | 9,98 | 9,79 | 9,93 | 9,93 | 658.300 |
| 29 mag 2024 | 9,84 | 9,96 | 9,77 | 9,77 | 9,77 | 749.800 |
| 28 mag 2024 | 10,22 | 10,26 | 9,99 | 9,99 | 9,99 | 701.100 |
| 24 mag 2024 | 10,24 | 10,26 | 10,13 | 10,17 | 10,17 | 921.000 |
| 23 mag 2024 | 10,40 | 10,40 | 10,15 | 10,17 | 10,17 | 1.166.200 |
| 22 mag 2024 | 10,50 | 10,55 | 10,37 | 10,37 | 10,37 | 750.100 |
| 21 mag 2024 | 10,43 | 10,53 | 10,36 | 10,51 | 10,51 | 752.700 |
| 20 mag 2024 | 10,51 | 10,54 | 10,41 | 10,46 | 10,46 | 833.600 |
| 17 mag 2024 | 10,28 | 10,49 | 10,23 | 10,48 | 10,48 | 861.100 |
| 16 mag 2024 | 10,18 | 10,28 | 10,17 | 10,25 | 10,25 | 1.084.600 |
| 15 mag 2024 | 10,41 | 10,43 | 10,21 | 10,23 | 10,23 | 1.143.400 |
| 14 mag 2024 | 10,21 | 10,30 | 10,18 | 10,26 | 10,26 | 1.056.400 |
| 13 mag 2024 | 10,19 | 10,20 | 10,07 | 10,08 | 10,08 | 1.309.400 |
| 10 mag 2024 | 10,01 | 10,15 | 10,01 | 10,11 | 10,11 | 975.200 |
| 09 mag 2024 | 9,96 | 10,03 | 9,94 | 10,00 | 10,00 | 1.063.400 |
| 08 mag 2024 | 9,91 | 10,01 | 9,90 | 9,97 | 9,97 | 929.300 |
| 07 mag 2024 | 10,05 | 10,16 | 9,93 | 10,00 | 10,00 | 952.900 |
| 06 mag 2024 | 10,14 | 10,21 | 10,04 | 10,06 | 10,06 | 1.103.400 |
| 03 mag 2024 | 10,35 | 10,39 | 10,02 | 10,05 | 10,05 | 1.448.900 |
| 02 mag 2024 | 10,19 | 10,22 | 10,03 | 10,13 | 10,13 | 1.257.800 |
| 01 mag 2024 | 9,65 | 10,15 | 9,65 | 10,00 | 10,00 | 1.297.800 |
| 30 apr 2024 | 10,30 | 10,36 | 9,61 | 9,63 | 9,63 | 2.436.700 |
| 29 apr 2024 | 10,85 | 10,92 | 10,66 | 10,68 | 10,68 | 600.600 |
| 26 apr 2024 | 10,74 | 10,89 | 10,73 | 10,80 | 10,80 | 420.400 |
| 25 apr 2024 | 10,69 | 10,81 | 10,69 | 10,73 | 10,73 | 559.200 |
| 24 apr 2024 | 10,97 | 10,98 | 10,77 | 10,84 | 10,84 | 588.600 |
| 23 apr 2024 | 10,75 | 11,02 | 10,72 | 11,01 | 11,01 | 544.900 |
| 22 apr 2024 | 10,75 | 10,83 | 10,68 | 10,78 | 10,78 | 422.000 |
| 19 apr 2024 | 10,48 | 10,75 | 10,48 | 10,72 | 10,72 | 548.200 |
| 18 apr 2024 | 10,49 | 10,60 | 10,43 | 10,52 | 10,52 | 559.600 |
| 17 apr 2024 | 10,48 | 10,54 | 10,39 | 10,43 | 10,43 | 473.600 |
| 16 apr 2024 | 10,45 | 10,51 | 10,34 | 10,38 | 10,38 | 711.400 |
| 15 apr 2024 | 10,79 | 10,85 | 10,45 | 10,58 | 10,58 | 922.700 |
| 12 apr 2024 | 10,78 | 10,88 | 10,70 | 10,76 | 10,76 | 550.600 |
| 11 apr 2024 | 10,74 | 10,89 | 10,67 | 10,85 | 10,85 | 788.400 |
| 10 apr 2024 | 10,86 | 10,89 | 10,56 | 10,63 | 10,63 | 1.497.200 |
| 09 apr 2024 | 11,09 | 11,20 | 11,02 | 11,19 | 11,19 | 559.900 |
| 08 apr 2024 | 11,05 | 11,12 | 11,01 | 11,07 | 11,07 | 527.300 |
| 05 apr 2024 | 10,94 | 11,04 | 10,88 | 11,01 | 11,01 | 422.100 |
| 04 apr 2024 | 11,07 | 11,20 | 11,01 | 11,01 | 11,01 | 945.100 |
| 03 apr 2024 | 10,77 | 10,98 | 10,73 | 10,96 | 10,96 | 602.800 |
| 02 apr 2024 | 10,79 | 10,93 | 10,75 | 10,83 | 10,83 | 808.100 |
| 01 apr 2024 | 11,14 | 11,14 | 10,88 | 10,94 | 10,94 | 690.100 |
| 28 mar 2024 | 10,96 | 11,16 | 10,96 | 11,14 | 11,14 | 735.100 |
| 27 mar 2024 | 10,82 | 10,98 | 10,81 | 10,96 | 10,96 | 861.500 |
| 27 mar 2024 | 0.35 Dividendo | |||||
| 26 mar 2024 | 11,42 | 11,43 | 11,05 | 11,07 | 10,72 | 1.079.500 |
| 25 mar 2024 | 11,41 | 11,55 | 11,33 | 11,33 | 10,97 | 689.100 |
| 22 mar 2024 | 11,55 | 11,62 | 11,32 | 11,33 | 10,97 | 634.000 |
| 21 mar 2024 | 11,31 | 11,64 | 11,27 | 11,55 | 11,18 | 1.288.600 |
| 20 mar 2024 | 11,03 | 11,36 | 11,03 | 11,26 | 10,90 | 690.400 |
| 19 mar 2024 | 11,14 | 11,22 | 11,05 | 11,10 | 10,75 | 685.200 |
| 18 mar 2024 | 11,15 | 11,24 | 11,05 | 11,14 | 10,79 | 717.500 |
| 15 mar 2024 | 10,92 | 11,16 | 10,90 | 11,15 | 10,80 | 1.613.900 |
| 14 mar 2024 | 11,11 | 11,17 | 10,89 | 10,98 | 10,63 | 704.700 |
| 13 mar 2024 | 11,01 | 11,25 | 11,01 | 11,16 | 10,81 | 758.500 |
| 12 mar 2024 | 11,03 | 11,09 | 10,88 | 11,00 | 10,65 | 671.600 |
| 11 mar 2024 | 10,97 | 11,10 | 10,97 | 11,06 | 10,71 | 529.300 |
| 08 mar 2024 | 11,09 | 11,16 | 10,94 | 11,04 | 10,69 | 589.500 |
| 07 mar 2024 | 11,01 | 11,06 | 10,84 | 10,98 | 10,63 | 810.200 |
| 06 mar 2024 | 11,01 | 11,06 | 10,89 | 10,90 | 10,56 | 958.800 |
| 05 mar 2024 | 10,75 | 10,94 | 10,66 | 10,88 | 10,54 | 858.600 |
| 04 mar 2024 | 10,89 | 11,00 | 10,70 | 10,74 | 10,40 | 1.323.300 |
| 01 mar 2024 | 11,19 | 11,29 | 11,09 | 11,28 | 10,92 | 606.500 |
| 29 feb 2024 | 11,03 | 11,25 | 10,97 | 11,21 | 10,86 | 760.000 |
| 28 feb 2024 | 10,85 | 10,99 | 10,80 | 10,88 | 10,54 | 526.700 |
| 27 feb 2024 | 10,94 | 10,98 | 10,84 | 10,91 | 10,57 | 457.100 |
| 26 feb 2024 | 10,94 | 11,05 | 10,84 | 10,87 | 10,53 | 662.100 |
| 23 feb 2024 | 10,85 | 11,03 | 10,78 | 10,97 | 10,62 | 775.500 |
| 22 feb 2024 | 10,75 | 10,84 | 10,70 | 10,83 | 10,49 | 878.600 |
| 21 feb 2024 | 10,86 | 10,92 | 10,74 | 10,79 | 10,45 | 779.600 |
| 20 feb 2024 | 10,82 | 10,95 | 10,77 | 10,87 | 10,53 | 787.300 |
| 16 feb 2024 | 10,88 | 11,02 | 10,77 | 10,92 | 10,57 | 718.200 |
| 15 feb 2024 | 10,85 | 11,14 | 10,80 | 11,02 | 10,67 | 985.900 |
| 14 feb 2024 | 10,72 | 10,79 | 10,65 | 10,75 | 10,41 | 738.500 |
| 13 feb 2024 | 10,53 | 10,72 | 10,44 | 10,54 | 10,21 | 1.137.000 |
| 12 feb 2024 | 10,74 | 10,98 | 10,71 | 10,92 | 10,57 | 796.000 |
| 09 feb 2024 | 10,68 | 10,75 | 10,59 | 10,74 | 10,40 | 979.600 |
| 08 feb 2024 | 10,47 | 10,71 | 10,41 | 10,65 | 10,31 | 1.135.800 |
| 07 feb 2024 | 11,10 | 11,17 | 10,36 | 10,51 | 10,18 | 2.028.300 |
| 06 feb 2024 | 10,99 | 11,10 | 10,91 | 11,05 | 10,70 | 938.700 |
| 05 feb 2024 | 10,99 | 11,10 | 10,76 | 11,00 | 10,65 | 897.100 |
| 02 feb 2024 | 11,15 | 11,20 | 10,98 | 11,10 | 10,75 | 908.700 |
| 01 feb 2024 | 11,18 | 11,33 | 10,97 | 11,32 | 10,96 | 1.077.100 |
| 31 gen 2024 | 11,62 | 11,62 | 11,14 | 11,16 | 10,81 | 861.700 |
| 30 gen 2024 | 11,86 | 11,87 | 11,64 | 11,65 | 11,28 | 474.100 |
| 29 gen 2024 | 11,72 | 11,97 | 11,72 | 11,91 | 11,53 | 593.500 |
| 26 gen 2024 | 11,74 | 11,84 | 11,71 | 11,75 | 11,38 | 554.500 |
| 25 gen 2024 | 11,75 | 11,80 | 11,51 | 11,64 | 11,27 | 568.700 |
| 24 gen 2024 | 11,88 | 11,90 | 11,49 | 11,55 | 11,18 | 758.200 |
| 23 gen 2024 | 11,79 | 11,84 | 11,66 | 11,71 | 11,34 | 580.300 |
| 22 gen 2024 | 11,78 | 11,89 | 11,64 | 11,71 | 11,34 | 650.900 |
| 19 gen 2024 | 11,61 | 11,73 | 11,43 | 11,72 | 11,35 | 602.100 |
| 18 gen 2024 | 11,43 | 11,58 | 11,36 | 11,56 | 11,19 | 1.089.800 |
| 17 gen 2024 | 11,30 | 11,52 | 11,16 | 11,37 | 11,01 | 1.109.700 |
| 16 gen 2024 | 11,60 | 11,60 | 11,38 | 11,42 | 11,06 | 748.600 |
| *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.