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
60.287,30 +172,11 (+0,29%)
Bridger Aerospace Group Holdings, Inc. (BAER)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 3,9700 | 4,0400 | 3,9200 | 4,0000 | 4,0000 | 24.500 |
| 20 giu 2024 | 4,0000 | 4,0000 | 3,9000 | 3,9100 | 3,9100 | 11.700 |
| 18 giu 2024 | 3,9800 | 4,0100 | 3,9300 | 3,9600 | 3,9600 | 8.900 |
| 17 giu 2024 | 4,0300 | 4,0300 | 3,9000 | 4,0000 | 4,0000 | 10.000 |
| 14 giu 2024 | 3,9700 | 4,0300 | 3,9410 | 3,9900 | 3,9900 | 7.800 |
| 13 giu 2024 | 3,8800 | 4,0000 | 3,8800 | 3,9000 | 3,9000 | 12.200 |
| 12 giu 2024 | 3,9000 | 4,0750 | 3,9000 | 3,9200 | 3,9200 | 9.100 |
| 11 giu 2024 | 3,9200 | 4,0250 | 3,9000 | 3,9200 | 3,9200 | 15.200 |
| 10 giu 2024 | 3,9400 | 4,1600 | 3,9100 | 4,0600 | 4,0600 | 44.800 |
| 07 giu 2024 | 4,1100 | 4,2490 | 3,7500 | 3,8300 | 3,8300 | 55.300 |
| 06 giu 2024 | 4,2800 | 4,4900 | 4,0200 | 4,0700 | 4,0700 | 22.400 |
| 05 giu 2024 | 4,2750 | 4,2900 | 4,1190 | 4,2800 | 4,2800 | 12.600 |
| 04 giu 2024 | 3,9700 | 4,2300 | 3,9700 | 4,2300 | 4,2300 | 14.400 |
| 03 giu 2024 | 4,0700 | 4,2000 | 4,0550 | 4,1900 | 4,1900 | 14.200 |
| 31 mag 2024 | 4,4000 | 4,4000 | 4,0900 | 4,2200 | 4,2200 | 20.400 |
| 30 mag 2024 | 4,3400 | 4,3800 | 4,1700 | 4,3500 | 4,3500 | 15.100 |
| 29 mag 2024 | 4,2000 | 4,3280 | 4,0500 | 4,3100 | 4,3100 | 22.100 |
| 28 mag 2024 | 4,0800 | 4,1500 | 4,0300 | 4,1400 | 4,1400 | 21.300 |
| 24 mag 2024 | 3,9000 | 4,0300 | 3,9000 | 4,0300 | 4,0300 | 11.100 |
| 23 mag 2024 | 3,9800 | 4,0900 | 3,8700 | 3,9900 | 3,9900 | 18.100 |
| 22 mag 2024 | 3,9400 | 4,1160 | 3,9400 | 4,0800 | 4,0800 | 16.700 |
| 21 mag 2024 | 4,0500 | 4,1600 | 4,0500 | 4,1500 | 4,1500 | 13.400 |
| 20 mag 2024 | 4,1900 | 4,3650 | 4,0020 | 4,0200 | 4,0200 | 12.100 |
| 17 mag 2024 | 4,0700 | 4,1800 | 4,0500 | 4,1500 | 4,1500 | 7.700 |
| 16 mag 2024 | 4,0400 | 4,1900 | 4,0100 | 4,0100 | 4,0100 | 17.500 |
| 15 mag 2024 | 4,1100 | 4,1300 | 3,9020 | 4,0800 | 4,0800 | 14.600 |
| 14 mag 2024 | 3,9900 | 4,2200 | 3,9000 | 4,0800 | 4,0800 | 49.600 |
| 13 mag 2024 | 4,0800 | 4,2100 | 4,0000 | 4,0000 | 4,0000 | 62.500 |
| 10 mag 2024 | 4,2000 | 4,2240 | 4,0600 | 4,0900 | 4,0900 | 6.100 |
| 09 mag 2024 | 4,1100 | 4,2500 | 4,1100 | 4,1500 | 4,1500 | 4.400 |
| 08 mag 2024 | 4,2900 | 4,4500 | 4,1000 | 4,1000 | 4,1000 | 12.200 |
| 07 mag 2024 | 4,5000 | 4,5000 | 4,2500 | 4,2500 | 4,2500 | 13.900 |
| 06 mag 2024 | 4,2600 | 4,5000 | 4,1300 | 4,3600 | 4,3600 | 9.600 |
| 03 mag 2024 | 4,5700 | 4,5700 | 4,1910 | 4,2250 | 4,2250 | 11.300 |
| 02 mag 2024 | 4,0600 | 4,3800 | 4,0600 | 4,3500 | 4,3500 | 8.700 |
| 01 mag 2024 | 4,1500 | 4,3000 | 4,0600 | 4,2450 | 4,2450 | 15.700 |
| 30 apr 2024 | 4,5100 | 4,6300 | 3,8000 | 4,0500 | 4,0500 | 48.500 |
| 29 apr 2024 | 4,7000 | 4,8200 | 4,5000 | 4,5100 | 4,5100 | 23.600 |
| 26 apr 2024 | 4,9000 | 4,9000 | 4,7100 | 4,7100 | 4,7100 | 22.600 |
| 25 apr 2024 | 4,8800 | 4,9450 | 4,8750 | 4,9450 | 4,9450 | 11.600 |
| 24 apr 2024 | 4,8300 | 5,0000 | 4,8300 | 4,8600 | 4,8600 | 6.500 |
| 23 apr 2024 | 4,9200 | 4,9200 | 4,8200 | 4,9000 | 4,9000 | 9.300 |
| 22 apr 2024 | 4,9100 | 4,9550 | 4,8500 | 4,8500 | 4,8500 | 11.400 |
| 19 apr 2024 | 4,9600 | 5,0370 | 4,8100 | 4,8700 | 4,8700 | 15.600 |
| 18 apr 2024 | 5,0200 | 5,1000 | 4,9500 | 5,0700 | 5,0700 | 12.200 |
| 17 apr 2024 | 5,0500 | 5,1000 | 4,9500 | 4,9500 | 4,9500 | 10.000 |
| 16 apr 2024 | 4,9100 | 5,2000 | 4,9100 | 5,0550 | 5,0550 | 10.100 |
| 15 apr 2024 | 5,0900 | 5,1000 | 4,9700 | 5,1000 | 5,1000 | 4.800 |
| 12 apr 2024 | 5,1300 | 5,1300 | 4,9210 | 5,1000 | 5,1000 | 8.000 |
| 11 apr 2024 | 5,0200 | 5,1000 | 4,8500 | 5,1000 | 5,1000 | 18.000 |
| 10 apr 2024 | 4,7200 | 5,0800 | 4,7200 | 4,9000 | 4,9000 | 6.500 |
| 09 apr 2024 | 4,7000 | 5,0400 | 4,6700 | 4,7600 | 4,7600 | 6.200 |
| 08 apr 2024 | 5,0900 | 5,1000 | 4,5800 | 4,7500 | 4,7500 | 117.900 |
| 05 apr 2024 | 5,1500 | 5,1500 | 5,0600 | 5,0700 | 5,0700 | 4.000 |
| 04 apr 2024 | 5,0100 | 5,1650 | 5,0100 | 5,1000 | 5,1000 | 14.700 |
| 03 apr 2024 | 5,0850 | 5,1050 | 5,0600 | 5,0700 | 5,0700 | 8.300 |
| 02 apr 2024 | 5,0100 | 5,1700 | 5,0100 | 5,1000 | 5,1000 | 9.000 |
| 01 apr 2024 | 5,0000 | 5,1500 | 5,0000 | 5,0500 | 5,0500 | 10.500 |
| 28 mar 2024 | 5,0500 | 5,0800 | 4,9600 | 5,0200 | 5,0200 | 29.100 |
| 27 mar 2024 | 5,1500 | 5,1800 | 4,9000 | 4,9300 | 4,9300 | 37.100 |
| 26 mar 2024 | 5,0000 | 5,3200 | 5,0000 | 5,1300 | 5,1300 | 9.100 |
| 25 mar 2024 | 4,9300 | 5,3500 | 4,9300 | 5,1100 | 5,1100 | 22.300 |
| 22 mar 2024 | 5,1500 | 5,1500 | 4,9200 | 5,1500 | 5,1500 | 11.700 |
| 21 mar 2024 | 5,0000 | 5,4400 | 4,7600 | 5,1500 | 5,1500 | 29.200 |
| 20 mar 2024 | 6,2000 | 6,2000 | 4,8200 | 5,0400 | 5,0400 | 40.800 |
| 19 mar 2024 | 5,0200 | 6,0000 | 5,0000 | 5,6000 | 5,6000 | 83.800 |
| 18 mar 2024 | 5,0000 | 5,2000 | 4,9170 | 4,9500 | 4,9500 | 24.300 |
| 15 mar 2024 | 4,9400 | 5,1000 | 4,9050 | 4,9200 | 4,9200 | 20.500 |
| 14 mar 2024 | 4,9300 | 5,0000 | 4,8570 | 5,0000 | 5,0000 | 7.900 |
| 13 mar 2024 | 5,0000 | 5,0000 | 4,9000 | 4,9900 | 4,9900 | 15.300 |
| 12 mar 2024 | 5,0000 | 5,0860 | 4,9200 | 5,0000 | 5,0000 | 19.000 |
| 11 mar 2024 | 5,1000 | 5,1600 | 4,9780 | 5,0700 | 5,0700 | 16.100 |
| 08 mar 2024 | 5,1200 | 5,1200 | 4,8500 | 5,0100 | 5,0100 | 14.700 |
| 07 mar 2024 | 5,1000 | 5,1000 | 4,8200 | 4,8200 | 4,8200 | 17.200 |
| 06 mar 2024 | 4,8300 | 4,9600 | 4,8200 | 4,9000 | 4,9000 | 12.300 |
| 05 mar 2024 | 4,7700 | 5,1000 | 4,7700 | 4,7700 | 4,7700 | 21.100 |
| 04 mar 2024 | 5,0000 | 5,1700 | 4,7700 | 4,7700 | 4,7700 | 35.000 |
| 01 mar 2024 | 5,1100 | 5,2000 | 4,8500 | 4,9500 | 4,9500 | 17.400 |
| 29 feb 2024 | 5,2100 | 5,2100 | 4,8800 | 5,0000 | 5,0000 | 21.600 |
| 28 feb 2024 | 5,1000 | 5,3550 | 4,7700 | 4,9500 | 4,9500 | 18.600 |
| 27 feb 2024 | 5,1500 | 5,4200 | 4,9200 | 5,0500 | 5,0500 | 16.900 |
| 26 feb 2024 | 5,0500 | 5,2580 | 4,7500 | 4,9910 | 4,9910 | 53.700 |
| 23 feb 2024 | 5,1000 | 5,2580 | 5,0900 | 5,1250 | 5,1250 | 12.800 |
| 22 feb 2024 | 5,2000 | 5,3950 | 5,0900 | 5,0900 | 5,0900 | 5.200 |
| 21 feb 2024 | 5,2000 | 5,4000 | 5,1200 | 5,2250 | 5,2250 | 19.900 |
| 20 feb 2024 | 5,5000 | 5,5000 | 5,0000 | 5,1500 | 5,1500 | 40.300 |
| 16 feb 2024 | 5,6400 | 5,7100 | 5,4200 | 5,5100 | 5,5100 | 37.700 |
| 15 feb 2024 | 5,6400 | 5,7700 | 5,6100 | 5,6350 | 5,6350 | 15.900 |
| 14 feb 2024 | 5,9250 | 5,9250 | 5,7500 | 5,7500 | 5,7500 | 16.600 |
| 13 feb 2024 | 5,6900 | 5,8800 | 5,6100 | 5,8800 | 5,8800 | 3.900 |
| 12 feb 2024 | 5,8400 | 5,9770 | 5,6500 | 5,7000 | 5,7000 | 11.300 |
| 09 feb 2024 | 5,6500 | 6,0800 | 5,6500 | 5,7500 | 5,7500 | 16.500 |
| 08 feb 2024 | 5,8000 | 5,9680 | 5,6300 | 5,7600 | 5,7600 | 8.500 |
| 07 feb 2024 | 5,8200 | 5,9700 | 5,5800 | 5,8000 | 5,8000 | 39.300 |
| 06 feb 2024 | 5,9200 | 5,9850 | 5,8000 | 5,8600 | 5,8600 | 16.900 |
| 05 feb 2024 | 6,1600 | 6,2300 | 5,8650 | 5,9600 | 5,9600 | 17.300 |
| 02 feb 2024 | 6,0250 | 6,2860 | 5,9500 | 6,0900 | 6,0900 | 20.500 |
| 01 feb 2024 | 6,1100 | 6,2000 | 5,9000 | 5,9900 | 5,9900 | 18.000 |
| 31 gen 2024 | 5,8100 | 6,2900 | 5,8000 | 6,1600 | 6,1600 | 22.200 |
| 30 gen 2024 | 5,8000 | 6,2000 | 5,6420 | 5,7100 | 5,7100 | 13.100 |
| *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.