Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
41.009,97 +888,38 (+2,21%)
Brightcove Inc. (BCOV)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Periodo di tempo:
09 dic 2022 - 09 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 2,4300 | 2,4500 | 2,3700 | 2,4000 | 2,4000 | 79.000 |
| 07 dic 2023 | 2,4600 | 2,4700 | 2,4000 | 2,4300 | 2,4300 | 137.800 |
| 06 dic 2023 | 2,4600 | 2,5000 | 2,4200 | 2,4400 | 2,4400 | 94.100 |
| 05 dic 2023 | 2,5000 | 2,5000 | 2,4600 | 2,4700 | 2,4700 | 90.400 |
| 04 dic 2023 | 2,5200 | 2,5400 | 2,4800 | 2,5000 | 2,5000 | 165.700 |
| 01 dic 2023 | 2,4400 | 2,5200 | 2,4400 | 2,5000 | 2,5000 | 128.100 |
| 30 nov 2023 | 2,5000 | 2,5000 | 2,4000 | 2,4500 | 2,4500 | 92.700 |
| 29 nov 2023 | 2,4700 | 2,5200 | 2,4700 | 2,5000 | 2,5000 | 75.000 |
| 28 nov 2023 | 2,5000 | 2,5100 | 2,4300 | 2,4500 | 2,4500 | 70.800 |
| 27 nov 2023 | 2,5000 | 2,5600 | 2,4800 | 2,4800 | 2,4800 | 103.100 |
| 24 nov 2023 | 2,5400 | 2,5400 | 2,5000 | 2,5000 | 2,5000 | 26.800 |
| 22 nov 2023 | 2,5600 | 2,5600 | 2,5300 | 2,5400 | 2,5400 | 20.800 |
| 21 nov 2023 | 2,6000 | 2,6100 | 2,5100 | 2,5200 | 2,5200 | 76.700 |
| 20 nov 2023 | 2,6200 | 2,6300 | 2,6100 | 2,6100 | 2,6100 | 101.400 |
| 17 nov 2023 | 2,6300 | 2,6300 | 2,6100 | 2,6100 | 2,6100 | 184.300 |
| 16 nov 2023 | 2,6000 | 2,6700 | 2,6000 | 2,6200 | 2,6200 | 110.100 |
| 15 nov 2023 | 2,5600 | 2,7000 | 2,5600 | 2,6200 | 2,6200 | 205.700 |
| 14 nov 2023 | 2,5500 | 2,6000 | 2,5000 | 2,5700 | 2,5700 | 269.400 |
| 13 nov 2023 | 2,4300 | 2,5100 | 2,4300 | 2,4700 | 2,4700 | 125.600 |
| 10 nov 2023 | 2,5200 | 2,5400 | 2,4200 | 2,4600 | 2,4600 | 239.400 |
| 09 nov 2023 | 2,4100 | 2,5300 | 2,4000 | 2,5000 | 2,5000 | 304.900 |
| 08 nov 2023 | 2,5100 | 2,5100 | 2,4000 | 2,4100 | 2,4100 | 181.100 |
| 07 nov 2023 | 2,5800 | 2,5800 | 2,4400 | 2,5100 | 2,5100 | 115.600 |
| 06 nov 2023 | 2,5700 | 2,6900 | 2,4400 | 2,5500 | 2,5500 | 129.400 |
| 03 nov 2023 | 2,6900 | 2,6900 | 2,5000 | 2,5500 | 2,5500 | 128.200 |
| 02 nov 2023 | 2,8800 | 2,9600 | 2,5000 | 2,6100 | 2,6100 | 295.000 |
| 01 nov 2023 | 3,0800 | 3,0900 | 2,8300 | 2,8400 | 2,8400 | 137.900 |
| 31 ott 2023 | 3,0100 | 3,1000 | 2,9500 | 3,0800 | 3,0800 | 83.000 |
| 30 ott 2023 | 2,9100 | 3,0100 | 2,9100 | 2,9900 | 2,9900 | 85.000 |
| 27 ott 2023 | 2,9200 | 2,9400 | 2,8300 | 2,8900 | 2,8900 | 114.100 |
| 26 ott 2023 | 2,9100 | 2,9400 | 2,8300 | 2,9100 | 2,9100 | 96.800 |
| 25 ott 2023 | 2,9400 | 3,0700 | 2,8900 | 2,9100 | 2,9100 | 57.500 |
| 24 ott 2023 | 2,9200 | 2,9800 | 2,8800 | 2,9800 | 2,9800 | 57.400 |
| 23 ott 2023 | 2,9200 | 2,9700 | 2,8600 | 2,9000 | 2,9000 | 86.600 |
| 20 ott 2023 | 2,9800 | 2,9800 | 2,9100 | 2,9400 | 2,9400 | 89.700 |
| 19 ott 2023 | 3,0100 | 3,0200 | 2,9200 | 2,9700 | 2,9700 | 117.400 |
| 18 ott 2023 | 3,0300 | 3,0400 | 2,9700 | 3,0100 | 3,0100 | 58.800 |
| 17 ott 2023 | 3,0200 | 3,1900 | 3,0100 | 3,0500 | 3,0500 | 93.400 |
| 16 ott 2023 | 3,0800 | 3,0900 | 3,0000 | 3,0400 | 3,0400 | 54.200 |
| 13 ott 2023 | 3,0000 | 3,0500 | 3,0000 | 3,0300 | 3,0300 | 67.900 |
| 12 ott 2023 | 3,0300 | 3,0300 | 2,8700 | 2,9700 | 2,9700 | 162.500 |
| 11 ott 2023 | 3,1300 | 3,1300 | 2,9900 | 3,0200 | 3,0200 | 78.200 |
| 10 ott 2023 | 3,0500 | 3,1400 | 2,9900 | 3,1200 | 3,1200 | 98.800 |
| 09 ott 2023 | 3,0400 | 3,1200 | 3,0000 | 3,0500 | 3,0500 | 59.900 |
| 06 ott 2023 | 3,0000 | 3,1100 | 2,9800 | 3,0600 | 3,0600 | 105.500 |
| 05 ott 2023 | 3,0700 | 3,0800 | 2,9800 | 2,9900 | 2,9900 | 143.200 |
| 04 ott 2023 | 3,0600 | 3,1200 | 3,0000 | 3,0700 | 3,0700 | 84.600 |
| 03 ott 2023 | 3,1400 | 3,1500 | 3,0200 | 3,0600 | 3,0600 | 68.100 |
| 02 ott 2023 | 3,2800 | 3,3700 | 3,1000 | 3,1400 | 3,1400 | 179.700 |
| 29 set 2023 | 3,2900 | 3,3400 | 3,2600 | 3,2900 | 3,2900 | 77.300 |
| 28 set 2023 | 3,3000 | 3,3100 | 3,2500 | 3,2700 | 3,2700 | 59.800 |
| 27 set 2023 | 3,3100 | 3,3200 | 3,2400 | 3,2900 | 3,2900 | 60.200 |
| 26 set 2023 | 3,3000 | 3,3600 | 3,2400 | 3,2800 | 3,2800 | 77.800 |
| 25 set 2023 | 3,2800 | 3,4100 | 3,2600 | 3,3500 | 3,3500 | 98.700 |
| 22 set 2023 | 3,3400 | 3,4000 | 3,2800 | 3,3000 | 3,3000 | 100.000 |
| 21 set 2023 | 3,3900 | 3,4300 | 3,2800 | 3,3200 | 3,3200 | 122.300 |
| 20 set 2023 | 3,5600 | 3,6100 | 3,3900 | 3,4100 | 3,4100 | 77.300 |
| 19 set 2023 | 3,5900 | 3,6200 | 3,5200 | 3,5600 | 3,5600 | 91.600 |
| 18 set 2023 | 3,7000 | 3,7000 | 3,5700 | 3,6000 | 3,6000 | 76.100 |
| 15 set 2023 | 3,7500 | 3,8100 | 3,6700 | 3,7000 | 3,7000 | 203.500 |
| 14 set 2023 | 3,6900 | 3,7700 | 3,6800 | 3,7500 | 3,7500 | 68.600 |
| 13 set 2023 | 3,7200 | 3,7300 | 3,6500 | 3,6800 | 3,6800 | 174.200 |
| 12 set 2023 | 3,7400 | 3,8800 | 3,7000 | 3,8000 | 3,8000 | 77.700 |
| 11 set 2023 | 3,7200 | 3,7400 | 3,6700 | 3,7200 | 3,7200 | 109.400 |
| 08 set 2023 | 3,7600 | 3,7600 | 3,6600 | 3,6900 | 3,6900 | 55.200 |
| 07 set 2023 | 3,7600 | 3,7800 | 3,6700 | 3,7300 | 3,7300 | 314.100 |
| 06 set 2023 | 3,7900 | 3,8300 | 3,7400 | 3,7600 | 3,7600 | 89.500 |
| 05 set 2023 | 3,7500 | 3,8200 | 3,7100 | 3,7900 | 3,7900 | 103.400 |
| 01 set 2023 | 3,8600 | 3,9100 | 3,7500 | 3,7800 | 3,7800 | 91.500 |
| 31 ago 2023 | 3,8800 | 3,9400 | 3,7600 | 3,8500 | 3,8500 | 59.700 |
| 30 ago 2023 | 3,8700 | 3,9600 | 3,8300 | 3,8900 | 3,8900 | 48.900 |
| 29 ago 2023 | 3,8300 | 3,9000 | 3,7900 | 3,9000 | 3,9000 | 80.200 |
| 28 ago 2023 | 3,8200 | 3,8600 | 3,7800 | 3,8200 | 3,8200 | 63.900 |
| 25 ago 2023 | 3,7700 | 3,8300 | 3,7600 | 3,8000 | 3,8000 | 274.700 |
| 24 ago 2023 | 3,7900 | 3,8400 | 3,7500 | 3,7600 | 3,7600 | 324.600 |
| 23 ago 2023 | 3,7700 | 3,8400 | 3,7700 | 3,8100 | 3,8100 | 52.000 |
| 22 ago 2023 | 3,8400 | 3,9000 | 3,7500 | 3,7500 | 3,7500 | 76.600 |
| 21 ago 2023 | 3,9700 | 3,9900 | 3,8100 | 3,8200 | 3,8200 | 112.700 |
| 18 ago 2023 | 3,7900 | 3,9800 | 3,7800 | 3,9500 | 3,9500 | 91.600 |
| 17 ago 2023 | 3,8700 | 3,8700 | 3,7900 | 3,8200 | 3,8200 | 172.700 |
| 16 ago 2023 | 3,8900 | 3,9400 | 3,8700 | 3,8700 | 3,8700 | 70.800 |
| 15 ago 2023 | 3,9200 | 3,9400 | 3,9000 | 3,9100 | 3,9100 | 61.000 |
| 14 ago 2023 | 3,9700 | 3,9900 | 3,9100 | 3,9300 | 3,9300 | 49.800 |
| 11 ago 2023 | 3,9000 | 4,0900 | 3,9000 | 4,0000 | 4,0000 | 49.900 |
| 10 ago 2023 | 3,8800 | 4,0000 | 3,8800 | 3,9100 | 3,9100 | 166.200 |
| 09 ago 2023 | 4,0600 | 4,0800 | 3,9000 | 3,9000 | 3,9000 | 237.400 |
| 08 ago 2023 | 4,2200 | 4,2200 | 4,0500 | 4,0600 | 4,0600 | 173.400 |
| 07 ago 2023 | 4,3600 | 4,4000 | 4,1000 | 4,2700 | 4,2700 | 161.500 |
| 04 ago 2023 | 4,1700 | 4,5600 | 4,1700 | 4,3700 | 4,3700 | 186.900 |
| 03 ago 2023 | 4,0100 | 4,2500 | 4,0100 | 4,1900 | 4,1900 | 375.400 |
| 02 ago 2023 | 4,2800 | 4,2800 | 4,1300 | 4,2400 | 4,2400 | 255.000 |
| 01 ago 2023 | 4,4600 | 4,4600 | 4,1600 | 4,3600 | 4,3600 | 230.900 |
| 31 lug 2023 | 4,0400 | 4,5100 | 4,0100 | 4,4900 | 4,4900 | 342.500 |
| 28 lug 2023 | 3,9700 | 4,0300 | 3,9000 | 3,9400 | 3,9400 | 72.400 |
| 27 lug 2023 | 3,9600 | 3,9800 | 3,9000 | 3,9400 | 3,9400 | 175.100 |
| 26 lug 2023 | 3,8900 | 3,9200 | 3,8600 | 3,9100 | 3,9100 | 69.600 |
| 25 lug 2023 | 3,8500 | 3,8900 | 3,8500 | 3,8900 | 3,8900 | 60.600 |
| 24 lug 2023 | 3,8900 | 3,9300 | 3,8500 | 3,8700 | 3,8700 | 57.500 |
| 21 lug 2023 | 4,0100 | 4,0100 | 3,9000 | 3,9100 | 3,9100 | 96.000 |
| 20 lug 2023 | 3,9800 | 4,0400 | 3,9400 | 3,9800 | 3,9800 | 110.900 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.