Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.523,73 +349,48 (+0,59%)
ATI Physical Therapy, Inc. (ATIP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:34AM 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 | 4,6299 | 4,6299 | 4,4800 | 4,6299 | 4,6299 | 971 |
| 02 mag 2024 | 4,3000 | 4,5000 | 4,3000 | 4,4700 | 4,4700 | 3.700 |
| 01 mag 2024 | 4,2200 | 4,3120 | 4,2200 | 4,2650 | 4,2650 | 1.200 |
| 30 apr 2024 | 4,2200 | 4,2200 | 4,1650 | 4,1650 | 4,1650 | 500 |
| 29 apr 2024 | 4,4700 | 4,4700 | 4,0500 | 4,1670 | 4,1670 | 3.600 |
| 26 apr 2024 | 4,2300 | 4,3100 | 4,2200 | 4,2700 | 4,2700 | 2.000 |
| 25 apr 2024 | 4,0500 | 4,1900 | 4,0500 | 4,1800 | 4,1800 | 1.100 |
| 24 apr 2024 | 4,1000 | 4,1000 | 4,0600 | 4,0600 | 4,0600 | 1.000 |
| 23 apr 2024 | 4,0700 | 4,1890 | 4,0300 | 4,0500 | 4,0500 | 3.700 |
| 22 apr 2024 | 4,1600 | 4,2700 | 4,0100 | 4,0680 | 4,0680 | 4.300 |
| 19 apr 2024 | 4,1600 | 4,1910 | 4,0200 | 4,0300 | 4,0300 | 3.000 |
| 18 apr 2024 | 4,0100 | 4,2100 | 4,0100 | 4,1000 | 4,1000 | 2.100 |
| 17 apr 2024 | 4,2200 | 4,4940 | 4,1000 | 4,1700 | 4,1700 | 8.800 |
| 16 apr 2024 | 4,0900 | 4,3140 | 4,0120 | 4,2910 | 4,2910 | 3.100 |
| 15 apr 2024 | 4,1000 | 4,2100 | 4,0500 | 4,2100 | 4,2100 | 2.400 |
| 12 apr 2024 | 4,1000 | 4,9200 | 4,0200 | 4,1000 | 4,1000 | 28.500 |
| 11 apr 2024 | 4,5000 | 4,5000 | 4,0000 | 4,1300 | 4,1300 | 16.400 |
| 10 apr 2024 | 4,5000 | 4,5000 | 4,4500 | 4,4990 | 4,4990 | 1.300 |
| 09 apr 2024 | 4,8600 | 5,0000 | 4,6600 | 4,7000 | 4,7000 | 7.900 |
| 08 apr 2024 | 5,1200 | 5,1200 | 4,7150 | 4,8200 | 4,8200 | 9.000 |
| 05 apr 2024 | 5,3100 | 5,3200 | 5,1500 | 5,1500 | 5,1500 | 3.800 |
| 04 apr 2024 | 5,6000 | 5,7500 | 5,3000 | 5,4000 | 5,4000 | 8.000 |
| 03 apr 2024 | 5,5100 | 5,6400 | 5,5000 | 5,6400 | 5,6400 | 6.600 |
| 02 apr 2024 | 5,5300 | 5,8300 | 5,5300 | 5,7000 | 5,7000 | 900 |
| 01 apr 2024 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | 400 |
| 28 mar 2024 | 5,7500 | 6,2900 | 5,1800 | 5,5800 | 5,5800 | 15.700 |
| 27 mar 2024 | 6,0000 | 6,0000 | 5,8000 | 5,8000 | 5,8000 | 6.700 |
| 26 mar 2024 | 6,2800 | 6,2800 | 5,8100 | 5,9490 | 5,9490 | 1.800 |
| 25 mar 2024 | 5,8100 | 6,3000 | 5,8100 | 6,3000 | 6,3000 | 2.400 |
| 22 mar 2024 | 5,8900 | 6,0800 | 5,3100 | 6,0800 | 6,0800 | 10.100 |
| 21 mar 2024 | 6,1400 | 6,1500 | 5,8500 | 5,9000 | 5,9000 | 6.200 |
| 20 mar 2024 | 6,0700 | 6,1500 | 6,0700 | 6,1500 | 6,1500 | 900 |
| 19 mar 2024 | 6,3900 | 6,3900 | 6,1000 | 6,1400 | 6,1400 | 1.300 |
| 18 mar 2024 | 6,2700 | 6,2700 | 6,1800 | 6,2700 | 6,2700 | 900 |
| 15 mar 2024 | 6,2500 | 6,4100 | 6,1000 | 6,4100 | 6,4100 | 4.200 |
| 14 mar 2024 | 6,3700 | 6,5000 | 6,0600 | 6,2400 | 6,2400 | 4.900 |
| 13 mar 2024 | 6,2900 | 6,6600 | 6,1600 | 6,2900 | 6,2900 | 3.600 |
| 12 mar 2024 | 6,5650 | 6,5650 | 6,2400 | 6,2400 | 6,2400 | 1.700 |
| 11 mar 2024 | 6,5200 | 6,6000 | 6,4000 | 6,4000 | 6,4000 | 6.800 |
| 08 mar 2024 | 6,6900 | 7,1000 | 6,6600 | 6,6600 | 6,6600 | 2.500 |
| 07 mar 2024 | 6,9800 | 6,9800 | 6,6000 | 6,7800 | 6,7800 | 3.200 |
| 06 mar 2024 | 6,4900 | 6,9300 | 6,4900 | 6,9300 | 6,9300 | 3.000 |
| 05 mar 2024 | 6,3300 | 6,9500 | 6,3300 | 6,6000 | 6,6000 | 3.500 |
| 04 mar 2024 | 6,8000 | 6,9900 | 6,3550 | 6,9500 | 6,9500 | 5.900 |
| 01 mar 2024 | 7,0300 | 7,1100 | 6,8000 | 6,9000 | 6,9000 | 2.100 |
| 29 feb 2024 | 7,2000 | 7,6000 | 6,8500 | 7,1100 | 7,1100 | 4.200 |
| 28 feb 2024 | 6,9800 | 7,1000 | 6,9800 | 7,1000 | 7,1000 | 900 |
| 27 feb 2024 | 7,7000 | 7,7000 | 6,7720 | 7,1100 | 7,1100 | 14.200 |
| 26 feb 2024 | 6,6500 | 7,4800 | 6,5000 | 7,4800 | 7,4800 | 21.200 |
| 23 feb 2024 | 6,7200 | 6,7200 | 6,4810 | 6,5900 | 6,5900 | 1.400 |
| 22 feb 2024 | 6,9930 | 6,9930 | 6,6200 | 6,8100 | 6,8100 | 4.500 |
| 21 feb 2024 | 7,0200 | 7,0600 | 6,4200 | 6,9000 | 6,9000 | 9.700 |
| 20 feb 2024 | 7,1100 | 7,4350 | 6,7450 | 7,0200 | 7,0200 | 10.000 |
| 16 feb 2024 | 7,4100 | 7,7400 | 6,5900 | 7,0000 | 7,0000 | 27.700 |
| 15 feb 2024 | 7,4500 | 7,4500 | 7,3110 | 7,3200 | 7,3200 | 2.900 |
| 14 feb 2024 | 7,1100 | 7,3500 | 6,8370 | 7,3000 | 7,3000 | 23.300 |
| 13 feb 2024 | 6,9600 | 7,1600 | 6,5070 | 7,1600 | 7,1600 | 1.400 |
| 12 feb 2024 | 6,6300 | 7,2300 | 6,6300 | 6,9400 | 6,9400 | 7.000 |
| 09 feb 2024 | 6,6000 | 6,6900 | 6,4300 | 6,6100 | 6,6100 | 3.200 |
| 08 feb 2024 | 6,3200 | 6,6000 | 6,2700 | 6,2800 | 6,2800 | 11.300 |
| 07 feb 2024 | 6,0900 | 6,9200 | 6,0900 | 6,3500 | 6,3500 | 8.800 |
| 06 feb 2024 | 6,0700 | 6,2500 | 6,0700 | 6,1400 | 6,1400 | 3.500 |
| 05 feb 2024 | 6,1300 | 6,4070 | 6,1000 | 6,1200 | 6,1200 | 1.100 |
| 02 feb 2024 | 6,1600 | 6,2500 | 6,0500 | 6,1900 | 6,1900 | 4.600 |
| 01 feb 2024 | 6,1500 | 6,3630 | 6,1000 | 6,1300 | 6,1300 | 2.400 |
| 31 gen 2024 | 6,3900 | 6,4900 | 6,0500 | 6,1700 | 6,1700 | 9.200 |
| 30 gen 2024 | 6,5100 | 6,5100 | 6,4000 | 6,4000 | 6,4000 | 1.600 |
| 29 gen 2024 | 6,3500 | 6,5500 | 6,3500 | 6,4500 | 6,4500 | 1.800 |
| 26 gen 2024 | 6,5100 | 6,5100 | 6,4400 | 6,4500 | 6,4500 | 2.700 |
| 25 gen 2024 | 6,5000 | 6,5000 | 6,3660 | 6,5000 | 6,5000 | 2.400 |
| 24 gen 2024 | 6,3800 | 6,4500 | 6,3500 | 6,4500 | 6,4500 | 2.200 |
| 23 gen 2024 | 6,2600 | 6,4700 | 6,2500 | 6,4700 | 6,4700 | 1.600 |
| 22 gen 2024 | 6,1800 | 6,3500 | 6,1010 | 6,3200 | 6,3200 | 2.800 |
| 19 gen 2024 | 6,1100 | 6,2850 | 6,0360 | 6,2850 | 6,2850 | 2.600 |
| 18 gen 2024 | 6,4300 | 6,4300 | 6,1250 | 6,1690 | 6,1690 | 5.900 |
| 17 gen 2024 | 6,4350 | 6,4390 | 6,2700 | 6,4390 | 6,4390 | 1.100 |
| 16 gen 2024 | 6,4100 | 6,5000 | 6,2200 | 6,3400 | 6,3400 | 1.600 |
| 12 gen 2024 | 6,3900 | 6,3900 | 6,2750 | 6,2750 | 6,2750 | 900 |
| 11 gen 2024 | 6,6100 | 6,6100 | 6,1630 | 6,3200 | 6,3200 | 1.900 |
| 10 gen 2024 | 6,5900 | 6,6100 | 6,5900 | 6,5900 | 6,5900 | 3.500 |
| 09 gen 2024 | 6,4100 | 6,5980 | 6,3250 | 6,5700 | 6,5700 | 3.700 |
| 08 gen 2024 | 6,6300 | 6,6300 | 6,4800 | 6,4900 | 6,4900 | 3.200 |
| 05 gen 2024 | 6,2150 | 6,5000 | 6,2100 | 6,2300 | 6,2300 | 1.700 |
| 04 gen 2024 | 6,0200 | 6,2950 | 5,9000 | 6,1450 | 6,1450 | 4.600 |
| 03 gen 2024 | 6,3300 | 6,3600 | 5,7790 | 6,0860 | 6,0860 | 9.600 |
| 02 gen 2024 | 6,1900 | 6,4900 | 6,0020 | 6,2800 | 6,2800 | 3.300 |
| 29 dic 2023 | 6,2600 | 6,3460 | 6,1000 | 6,1400 | 6,1400 | 5.700 |
| 28 dic 2023 | 6,3100 | 6,6900 | 6,1800 | 6,4150 | 6,4150 | 9.700 |
| 27 dic 2023 | 6,3300 | 6,5000 | 6,1700 | 6,3800 | 6,3800 | 19.800 |
| 26 dic 2023 | 6,4500 | 6,4600 | 6,3000 | 6,3600 | 6,3600 | 2.700 |
| 22 dic 2023 | 6,2900 | 6,7100 | 6,2900 | 6,5100 | 6,5100 | 3.200 |
| 21 dic 2023 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 1.400 |
| 20 dic 2023 | 6,5000 | 6,9700 | 6,2900 | 6,2900 | 6,2900 | 3.200 |
| 19 dic 2023 | 6,7500 | 6,7500 | 6,5200 | 6,6000 | 6,6000 | 3.800 |
| 18 dic 2023 | 6,8600 | 6,8600 | 6,6400 | 6,6400 | 6,6400 | 2.100 |
| 15 dic 2023 | 7,0100 | 7,0100 | 6,5400 | 6,7900 | 6,7900 | 14.900 |
| 14 dic 2023 | 6,9800 | 7,0500 | 6,7300 | 7,0000 | 7,0000 | 7.800 |
| 13 dic 2023 | 6,8100 | 6,9300 | 6,7200 | 6,7200 | 6,7200 | 2.000 |
| 12 dic 2023 | 7,2000 | 7,2000 | 6,9100 | 6,9500 | 6,9500 | 2.300 |
| 11 dic 2023 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 700 |
| *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.