Italia markets open in 1 hour 16 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0741 +0,0014 (+0,13%) Bitcoin EUR
55.475,49 +2.108,20 (+3,95%) CMC Crypto 200
1.281,65 +10,90 (+0,86%)
Actelis Networks, Inc. (ASNS)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 0,7860 | 0,8300 | 0,5600 | 0,6000 | 0,6000 | 3.833.300 |
| 01 mag 2024 | 0,7600 | 0,7900 | 0,7100 | 0,7900 | 0,7900 | 1.400 |
| 30 apr 2024 | 0,7500 | 0,7800 | 0,6900 | 0,7800 | 0,7800 | 4.200 |
| 29 apr 2024 | 0,7510 | 0,7700 | 0,7500 | 0,7500 | 0,7500 | 4.600 |
| 26 apr 2024 | 0,7510 | 0,7900 | 0,7400 | 0,7800 | 0,7800 | 9.600 |
| 25 apr 2024 | 0,7410 | 0,7500 | 0,7400 | 0,7500 | 0,7500 | 1.900 |
| 24 apr 2024 | 0,7200 | 0,8000 | 0,7200 | 0,7960 | 0,7960 | 2.500 |
| 23 apr 2024 | 0,7400 | 0,8300 | 0,7400 | 0,7750 | 0,7750 | 2.400 |
| 22 apr 2024 | 0,7610 | 0,8290 | 0,7150 | 0,7300 | 0,7300 | 7.500 |
| 19 apr 2024 | 0,7100 | 0,8300 | 0,7100 | 0,8040 | 0,8040 | 18.400 |
| 18 apr 2024 | 0,6700 | 0,7000 | 0,6700 | 0,6800 | 0,6800 | 3.600 |
| 17 apr 2024 | 0,6750 | 0,6800 | 0,6520 | 0,6710 | 0,6710 | 23.300 |
| 16 apr 2024 | 0,7000 | 0,7500 | 0,6200 | 0,6790 | 0,6790 | 17.800 |
| 15 apr 2024 | 0,8350 | 0,8600 | 0,6600 | 0,7260 | 0,7260 | 42.100 |
| 12 apr 2024 | 0,9000 | 0,9450 | 0,8300 | 0,8570 | 0,8570 | 20.500 |
| 11 apr 2024 | 0,9200 | 0,9200 | 0,8800 | 0,8900 | 0,8900 | 14.400 |
| 10 apr 2024 | 0,9300 | 0,9550 | 0,9100 | 0,9100 | 0,9100 | 6.200 |
| 09 apr 2024 | 0,9800 | 0,9800 | 0,9100 | 0,9200 | 0,9200 | 7.100 |
| 08 apr 2024 | 1,0000 | 1,0000 | 0,9100 | 0,9100 | 0,9100 | 24.100 |
| 05 apr 2024 | 1,0010 | 1,0200 | 0,9150 | 1,0000 | 1,0000 | 9.600 |
| 04 apr 2024 | 1,0000 | 1,0400 | 0,9850 | 1,0200 | 1,0200 | 14.400 |
| 03 apr 2024 | 1,0000 | 1,0500 | 0,9670 | 0,9700 | 0,9700 | 59.700 |
| 02 apr 2024 | 1,0400 | 1,0500 | 0,9840 | 0,9840 | 0,9840 | 12.400 |
| 01 apr 2024 | 1,1060 | 1,1200 | 1,0300 | 1,0300 | 1,0300 | 10.000 |
| 28 mar 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 2.700 |
| 27 mar 2024 | 1,0100 | 1,0310 | 0,9510 | 1,0310 | 1,0310 | 4.800 |
| 26 mar 2024 | 1,0300 | 1,1200 | 1,0200 | 1,0300 | 1,0300 | 8.900 |
| 25 mar 2024 | 1,0400 | 1,0450 | 1,0300 | 1,0300 | 1,0300 | 7.600 |
| 22 mar 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 1.000 |
| 21 mar 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0350 | 1,0350 | 5.900 |
| 20 mar 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0500 | 1,0500 | 7.500 |
| 19 mar 2024 | 0,9900 | 1,0400 | 0,9600 | 1,0000 | 1,0000 | 2.000 |
| 18 mar 2024 | 1,0200 | 1,1100 | 0,9670 | 0,9900 | 0,9900 | 13.800 |
| 15 mar 2024 | 1,0900 | 1,0900 | 1,0300 | 1,0300 | 1,0300 | 5.800 |
| 14 mar 2024 | 1,1200 | 1,1200 | 1,0300 | 1,0890 | 1,0890 | 7.200 |
| 13 mar 2024 | 1,1040 | 1,1100 | 1,0400 | 1,0400 | 1,0400 | 18.700 |
| 12 mar 2024 | 1,0670 | 1,1160 | 1,0600 | 1,0900 | 1,0900 | 14.800 |
| 11 mar 2024 | 1,1600 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 9.000 |
| 08 mar 2024 | 1,1000 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 5.700 |
| 07 mar 2024 | 1,0800 | 1,1000 | 1,0700 | 1,0700 | 1,0700 | 4.800 |
| 06 mar 2024 | 1,0550 | 1,1100 | 1,0300 | 1,0600 | 1,0600 | 34.900 |
| 05 mar 2024 | 1,0700 | 1,0900 | 1,0500 | 1,0800 | 1,0800 | 8.800 |
| 04 mar 2024 | 1,1150 | 1,1150 | 1,0000 | 1,0700 | 1,0700 | 33.600 |
| 01 mar 2024 | 1,1100 | 1,1440 | 1,1000 | 1,1000 | 1,1000 | 16.500 |
| 29 feb 2024 | 1,1300 | 1,1500 | 1,0800 | 1,0900 | 1,0900 | 46.400 |
| 28 feb 2024 | 1,1700 | 1,1900 | 1,1000 | 1,1500 | 1,1500 | 13.100 |
| 27 feb 2024 | 1,2100 | 1,2100 | 1,1030 | 1,1590 | 1,1590 | 11.600 |
| 26 feb 2024 | 1,1800 | 1,1800 | 1,1490 | 1,1800 | 1,1800 | 14.200 |
| 23 feb 2024 | 1,1800 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 2.300 |
| 22 feb 2024 | 1,1200 | 1,1390 | 1,1000 | 1,1000 | 1,1000 | 3.300 |
| 21 feb 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 6.700 |
| 20 feb 2024 | 1,1000 | 1,1730 | 1,1000 | 1,1200 | 1,1200 | 3.500 |
| 16 feb 2024 | 1,1400 | 1,1900 | 1,0900 | 1,1200 | 1,1200 | 16.100 |
| 15 feb 2024 | 1,1300 | 1,1500 | 1,0800 | 1,1170 | 1,1170 | 28.100 |
| 14 feb 2024 | 1,1900 | 1,2000 | 1,0800 | 1,1800 | 1,1800 | 47.700 |
| 13 feb 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 1.300 |
| 12 feb 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 8.400 |
| 09 feb 2024 | 1,1430 | 1,1900 | 1,1400 | 1,1900 | 1,1900 | 11.800 |
| 08 feb 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 7.400 |
| 07 feb 2024 | 1,1300 | 1,1700 | 1,1220 | 1,1300 | 1,1300 | 8.000 |
| 06 feb 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1340 | 1,1340 | 13.600 |
| 05 feb 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 3.800 |
| 02 feb 2024 | 1,1500 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 2.700 |
| 01 feb 2024 | 1,1700 | 1,2100 | 1,1220 | 1,1300 | 1,1300 | 45.300 |
| 31 gen 2024 | 1,1100 | 1,2200 | 1,1100 | 1,1300 | 1,1300 | 105.900 |
| 30 gen 2024 | 1,1200 | 1,1600 | 1,0700 | 1,1300 | 1,1300 | 46.800 |
| 29 gen 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 2.400 |
| 26 gen 2024 | 1,1400 | 1,1700 | 1,1010 | 1,1200 | 1,1200 | 14.200 |
| 25 gen 2024 | 1,1750 | 1,3000 | 1,0900 | 1,0900 | 1,0900 | 63.400 |
| 24 gen 2024 | 1,1700 | 1,2150 | 1,1600 | 1,2100 | 1,2100 | 11.100 |
| 23 gen 2024 | 1,1400 | 1,2400 | 1,1400 | 1,1800 | 1,1800 | 15.100 |
| 22 gen 2024 | 1,1600 | 1,3000 | 1,1350 | 1,1700 | 1,1700 | 70.800 |
| 19 gen 2024 | 1,1320 | 1,2000 | 1,1300 | 1,1660 | 1,1660 | 13.500 |
| 18 gen 2024 | 1,1800 | 1,2000 | 1,1400 | 1,1400 | 1,1400 | 13.000 |
| 17 gen 2024 | 1,2200 | 1,2400 | 1,1300 | 1,2100 | 1,2100 | 59.900 |
| 16 gen 2024 | 1,2500 | 1,2750 | 1,1800 | 1,2500 | 1,2500 | 855.800 |
| 12 gen 2024 | 1,2390 | 1,2920 | 1,1700 | 1,2500 | 1,2500 | 57.200 |
| 11 gen 2024 | 1,2000 | 1,2440 | 1,1600 | 1,1900 | 1,1900 | 19.300 |
| 10 gen 2024 | 1,2200 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 14.400 |
| 09 gen 2024 | 1,2100 | 1,2930 | 1,1600 | 1,2500 | 1,2500 | 31.500 |
| 08 gen 2024 | 1,2100 | 1,3000 | 1,2010 | 1,2400 | 1,2400 | 22.700 |
| 05 gen 2024 | 1,1600 | 1,3360 | 1,1300 | 1,2300 | 1,2300 | 268.700 |
| 04 gen 2024 | 1,1600 | 1,2000 | 1,1100 | 1,1400 | 1,1400 | 124.800 |
| 03 gen 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 38.400 |
| 02 gen 2024 | 1,1300 | 1,1700 | 1,1000 | 1,1600 | 1,1600 | 45.500 |
| 29 dic 2023 | 1,1200 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 57.100 |
| 28 dic 2023 | 1,0700 | 1,2300 | 1,0500 | 1,1400 | 1,1400 | 1.676.500 |
| 27 dic 2023 | 1,1100 | 1,1100 | 1,0600 | 1,0900 | 1,0900 | 15.600 |
| 26 dic 2023 | 1,1000 | 1,1180 | 1,0800 | 1,0900 | 1,0900 | 14.000 |
| 22 dic 2023 | 1,1000 | 1,1200 | 1,1000 | 1,1060 | 1,1060 | 3.000 |
| 21 dic 2023 | 1,0900 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 14.500 |
| 20 dic 2023 | 1,1300 | 1,1300 | 1,0800 | 1,0950 | 1,0950 | 20.500 |
| 19 dic 2023 | 1,1000 | 1,1310 | 1,1000 | 1,1300 | 1,1300 | 9.200 |
| 18 dic 2023 | 1,1400 | 1,1400 | 1,0600 | 1,0900 | 1,0900 | 71.300 |
| 15 dic 2023 | 1,2600 | 1,3900 | 1,2000 | 1,2100 | 1,2100 | 62.100 |
| 14 dic 2023 | 1,1400 | 1,3300 | 1,0800 | 1,2800 | 1,2800 | 152.600 |
| 13 dic 2023 | 1,1100 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 17.600 |
| 12 dic 2023 | 1,1100 | 1,1880 | 1,1100 | 1,1100 | 1,1100 | 9.600 |
| 11 dic 2023 | 1,1600 | 1,1700 | 1,1100 | 1,1350 | 1,1350 | 35.100 |
| 08 dic 2023 | 1,2300 | 1,2300 | 1,1000 | 1,1750 | 1,1750 | 36.500 |
| *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.