Italia markets close in 1 hour 27 minutes
FTSE MIB
33.281,76 +373,71 (+1,14%) Dow Jones
38.869,88 +91,78 (+0,24%) Nasdaq
17.845,22 -11,79 (-0,07%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,92 +0,59 (+0,73%) Bitcoin EUR
60.300,49 -313,41 (-0,52%)
AlphaTime Acquisition Corp (ATMC)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 giu 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 1.628 |
| 14 giu 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 100 |
| 13 giu 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 12 giu 2024 | 11,05 | 11,05 | 11,04 | 11,04 | 11,04 | 3.300 |
| 11 giu 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 10 giu 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 07 giu 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 06 giu 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 152.400 |
| 05 giu 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 1.500 |
| 04 giu 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 03 giu 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 200 |
| 31 mag 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 30 mag 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 29 mag 2024 | 11,05 | 11,06 | 11,05 | 11,06 | 11,06 | 51.200 |
| 28 mag 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 24 mag 2024 | 11,03 | 11,04 | 11,03 | 11,04 | 11,04 | 1.300 |
| 23 mag 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 22 mag 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 200 |
| 21 mag 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 1.800 |
| 20 mag 2024 | 11,63 | 11,86 | 11,63 | 11,79 | 11,79 | 1.100 |
| 17 mag 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | 3.000 |
| 16 mag 2024 | 11,04 | 11,15 | 11,04 | 11,04 | 11,04 | 90.400 |
| 15 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 100 |
| 14 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 600 |
| 13 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 100 |
| 10 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 100 |
| 09 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 200 |
| 08 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 07 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 06 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 03 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 02 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 01 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 5.100 |
| 30 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 29 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 26 apr 2024 | 11,01 | 11,02 | 11,01 | 11,02 | 11,02 | 81.300 |
| 25 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 24 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | 27.600 |
| 23 apr 2024 | 11,02 | 11,02 | 11,01 | 11,01 | 11,01 | 35.100 |
| 22 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | 50.000 |
| 19 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 18 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | 800 |
| 17 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 16 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | 3.200 |
| 15 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 12 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | 50.000 |
| 11 apr 2024 | 11,02 | 11,02 | 10,96 | 10,96 | 10,96 | 700 |
| 10 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 700 |
| 09 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 08 apr 2024 | 10,98 | 10,98 | 10,95 | 10,95 | 10,95 | 15.300 |
| 05 apr 2024 | 10,95 | 10,95 | 10,94 | 10,94 | 10,94 | 4.400 |
| 04 apr 2024 | 10,94 | 10,94 | 10,92 | 10,94 | 10,94 | 6.600 |
| 03 apr 2024 | 10,94 | 10,96 | 10,92 | 10,94 | 10,94 | 4.300 |
| 02 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 01 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 28 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 27 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 26 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 25 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 22 mar 2024 | 10,96 | 10,96 | 10,94 | 10,94 | 10,94 | 1.600 |
| 21 mar 2024 | 10,92 | 10,93 | 10,92 | 10,92 | 10,92 | 13.300 |
| 20 mar 2024 | 10,92 | 10,93 | 10,92 | 10,93 | 10,93 | 1.000 |
| 19 mar 2024 | 10,96 | 10,97 | 10,93 | 10,93 | 10,93 | 60.400 |
| 18 mar 2024 | 10,94 | 10,96 | 10,94 | 10,96 | 10,96 | 376.600 |
| 15 mar 2024 | 10,93 | 10,94 | 10,93 | 10,94 | 10,94 | 44.500 |
| 14 mar 2024 | 10,94 | 10,94 | 10,92 | 10,93 | 10,93 | 78.500 |
| 13 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 12 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 11 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | 300 |
| 08 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 07 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 06 mar 2024 | 10,89 | 10,90 | 10,89 | 10,90 | 10,90 | 37.600 |
| 05 mar 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 04 mar 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 50.100 |
| 01 mar 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 200 |
| 29 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 28 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 1.100 |
| 27 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 1.600 |
| 26 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 1.200 |
| 23 feb 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 22 feb 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 21 feb 2024 | 10,85 | 10,89 | 10,85 | 10,89 | 10,89 | 4.200 |
| 20 feb 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | 200 |
| 16 feb 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | 7.000 |
| 15 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 14 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 13 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | 300 |
| 12 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | 6.700 |
| 09 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 08 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 07 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | 1.100 |
| 06 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 05 feb 2024 | 10,84 | 10,84 | 10,77 | 10,77 | 10,77 | 200 |
| 02 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 200 |
| 01 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 31 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 200 |
| 30 gen 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | 2.900 |
| 29 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 32.000 |
| 26 gen 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 25 gen 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| *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.