Italia markets close in 4 hours
FTSE MIB
33.818,60 +71,94 (+0,21%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,40 +0,40 (+0,51%) Bitcoin EUR
54.444,80 +686,45 (+1,28%)
Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 3,3000 | 3,5300 | 3,2000 | 3,4000 | 3,4000 | 434.500 |
| 30 apr 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5400 | 3,5400 | 365.300 |
| 29 apr 2024 | 3,5000 | 3,6600 | 3,4700 | 3,6500 | 3,6500 | 368.800 |
| 26 apr 2024 | 3,3300 | 3,4700 | 3,2900 | 3,4700 | 3,4700 | 322.200 |
| 25 apr 2024 | 3,2900 | 3,3400 | 3,2100 | 3,3300 | 3,3300 | 255.300 |
| 24 apr 2024 | 3,3300 | 3,3500 | 3,2500 | 3,3300 | 3,3300 | 159.200 |
| 23 apr 2024 | 3,2400 | 3,3700 | 3,2400 | 3,3300 | 3,3300 | 248.200 |
| 22 apr 2024 | 3,1400 | 3,2500 | 3,0000 | 3,2300 | 3,2300 | 424.000 |
| 19 apr 2024 | 3,0100 | 3,2000 | 3,0000 | 3,0900 | 3,0900 | 331.400 |
| 18 apr 2024 | 3,0600 | 3,1000 | 3,0000 | 3,0300 | 3,0300 | 312.700 |
| 17 apr 2024 | 3,1100 | 3,1300 | 3,0100 | 3,0300 | 3,0300 | 280.400 |
| 16 apr 2024 | 3,1400 | 3,1800 | 3,0900 | 3,1100 | 3,1100 | 221.600 |
| 15 apr 2024 | 3,2500 | 3,2700 | 3,1300 | 3,1900 | 3,1900 | 359.400 |
| 12 apr 2024 | 3,3000 | 3,3000 | 3,1600 | 3,1900 | 3,1900 | 414.700 |
| 11 apr 2024 | 3,4600 | 3,4600 | 3,2900 | 3,3200 | 3,3200 | 366.000 |
| 10 apr 2024 | 3,3900 | 3,3900 | 3,2900 | 3,3300 | 3,3300 | 417.600 |
| 09 apr 2024 | 3,5200 | 3,5300 | 3,3900 | 3,4700 | 3,4700 | 405.700 |
| 08 apr 2024 | 3,5000 | 3,6200 | 3,4000 | 3,4100 | 3,4100 | 312.600 |
| 05 apr 2024 | 3,4300 | 3,5700 | 3,4000 | 3,4700 | 3,4700 | 636.100 |
| 04 apr 2024 | 3,3700 | 3,5500 | 3,3600 | 3,4200 | 3,4200 | 453.500 |
| 03 apr 2024 | 3,3600 | 3,4000 | 3,2700 | 3,3300 | 3,3300 | 372.500 |
| 02 apr 2024 | 3,5500 | 3,5500 | 3,2700 | 3,4000 | 3,4000 | 692.400 |
| 01 apr 2024 | 3,5500 | 3,6900 | 3,5000 | 3,5900 | 3,5900 | 619.700 |
| 28 mar 2024 | 3,9900 | 4,0700 | 3,5200 | 3,5200 | 3,5200 | 1.611.800 |
| 27 mar 2024 | 3,7500 | 3,9600 | 3,7300 | 3,9600 | 3,9600 | 396.500 |
| 26 mar 2024 | 3,6500 | 3,7800 | 3,6000 | 3,7100 | 3,7100 | 417.900 |
| 25 mar 2024 | 3,6100 | 3,6800 | 3,5500 | 3,5700 | 3,5700 | 267.800 |
| 22 mar 2024 | 3,6700 | 3,6700 | 3,5800 | 3,6100 | 3,6100 | 236.000 |
| 21 mar 2024 | 3,7000 | 3,7000 | 3,6100 | 3,6900 | 3,6900 | 282.500 |
| 20 mar 2024 | 3,5500 | 3,7500 | 3,4600 | 3,7000 | 3,7000 | 550.400 |
| 19 mar 2024 | 3,6000 | 3,6000 | 3,4900 | 3,5300 | 3,5300 | 253.500 |
| 18 mar 2024 | 3,6100 | 3,6200 | 3,5200 | 3,6000 | 3,6000 | 287.000 |
| 15 mar 2024 | 3,5800 | 3,6700 | 3,4800 | 3,5700 | 3,5700 | 2.032.200 |
| 14 mar 2024 | 3,6400 | 3,9700 | 3,5500 | 3,5800 | 3,5800 | 521.500 |
| 13 mar 2024 | 3,6700 | 3,7200 | 3,5700 | 3,6000 | 3,6000 | 379.500 |
| 12 mar 2024 | 3,8300 | 3,8300 | 3,6500 | 3,6700 | 3,6700 | 519.400 |
| 11 mar 2024 | 3,9500 | 3,9500 | 3,8000 | 3,8200 | 3,8200 | 473.000 |
| 08 mar 2024 | 4,1500 | 4,1500 | 3,9400 | 3,9600 | 3,9600 | 410.400 |
| 07 mar 2024 | 4,0800 | 4,2100 | 4,0700 | 4,0800 | 4,0800 | 404.800 |
| 07 mar 2024 | 0.05 Dividendo | |||||
| 06 mar 2024 | 4,2800 | 4,3500 | 4,0100 | 4,0700 | 4,0200 | 633.700 |
| 05 mar 2024 | 4,5000 | 4,5000 | 4,2400 | 4,2400 | 4,1879 | 335.300 |
| 04 mar 2024 | 4,7300 | 4,7300 | 4,4300 | 4,4300 | 4,3756 | 592.300 |
| 01 mar 2024 | 4,8300 | 4,8500 | 4,6300 | 4,7000 | 4,6423 | 460.800 |
| 29 feb 2024 | 4,8400 | 4,9400 | 4,7400 | 4,8000 | 4,7410 | 270.400 |
| 28 feb 2024 | 5,0000 | 5,0100 | 4,7500 | 4,7800 | 4,7213 | 644.300 |
| 27 feb 2024 | 5,4400 | 5,5000 | 5,2400 | 5,2800 | 5,2151 | 401.500 |
| 26 feb 2024 | 5,2300 | 5,3700 | 5,1800 | 5,3400 | 5,2744 | 204.000 |
| 23 feb 2024 | 5,3300 | 5,3500 | 5,1800 | 5,2500 | 5,1855 | 184.200 |
| 22 feb 2024 | 5,2000 | 5,4200 | 5,1300 | 5,3400 | 5,2744 | 205.900 |
| 21 feb 2024 | 5,3600 | 5,3600 | 5,2000 | 5,2300 | 5,1657 | 164.600 |
| 20 feb 2024 | 5,3700 | 5,4300 | 5,2600 | 5,3600 | 5,2942 | 251.000 |
| 16 feb 2024 | 5,5000 | 5,6100 | 5,4300 | 5,4600 | 5,3929 | 215.800 |
| 15 feb 2024 | 5,3700 | 5,6300 | 5,3700 | 5,5700 | 5,5016 | 273.900 |
| 14 feb 2024 | 5,1800 | 5,3800 | 5,1500 | 5,3600 | 5,2942 | 166.500 |
| 13 feb 2024 | 5,3300 | 5,3600 | 5,1300 | 5,1700 | 5,1065 | 385.000 |
| 12 feb 2024 | 5,2600 | 5,6200 | 5,2600 | 5,5200 | 5,4522 | 455.400 |
| 09 feb 2024 | 5,1000 | 5,2800 | 4,9800 | 5,2400 | 5,1756 | 261.900 |
| 08 feb 2024 | 5,1600 | 5,2700 | 5,0300 | 5,0600 | 4,9978 | 291.000 |
| 07 feb 2024 | 5,1000 | 5,1900 | 4,9800 | 5,1400 | 5,0769 | 239.200 |
| 06 feb 2024 | 4,8700 | 5,0600 | 4,7900 | 5,0600 | 4,9978 | 203.200 |
| 05 feb 2024 | 5,0300 | 5,0400 | 4,8000 | 4,8600 | 4,8003 | 350.300 |
| 02 feb 2024 | 5,2300 | 5,2300 | 5,0300 | 5,0800 | 5,0176 | 319.500 |
| 01 feb 2024 | 5,1000 | 5,2600 | 5,0700 | 5,2100 | 5,1460 | 276.600 |
| 31 gen 2024 | 5,2400 | 5,2400 | 5,0200 | 5,0300 | 4,9682 | 337.300 |
| 30 gen 2024 | 5,3400 | 5,3400 | 5,1800 | 5,2200 | 5,1559 | 209.300 |
| 29 gen 2024 | 5,2800 | 5,3700 | 5,1700 | 5,3400 | 5,2744 | 220.000 |
| 26 gen 2024 | 5,1500 | 5,3200 | 5,1500 | 5,2400 | 5,1756 | 189.800 |
| 25 gen 2024 | 5,2200 | 5,2800 | 5,0300 | 5,1400 | 5,0769 | 307.900 |
| 24 gen 2024 | 5,1900 | 5,1900 | 5,0100 | 5,1300 | 5,0670 | 314.700 |
| 23 gen 2024 | 5,0800 | 5,2200 | 5,0100 | 5,1000 | 5,0373 | 356.300 |
| 22 gen 2024 | 4,8000 | 5,0000 | 4,7500 | 4,9900 | 4,9287 | 526.700 |
| 19 gen 2024 | 4,6500 | 4,7800 | 4,4900 | 4,7500 | 4,6916 | 468.200 |
| 18 gen 2024 | 4,7700 | 4,8200 | 4,5100 | 4,6100 | 4,5534 | 462.600 |
| 17 gen 2024 | 4,6700 | 4,8300 | 4,2500 | 4,7900 | 4,7312 | 1.068.400 |
| 16 gen 2024 | 5,5300 | 5,5300 | 5,1900 | 5,2000 | 5,1361 | 556.300 |
| 12 gen 2024 | 5,7600 | 5,8700 | 5,5000 | 5,5300 | 5,4621 | 397.400 |
| 11 gen 2024 | 5,7100 | 5,7700 | 5,6000 | 5,6900 | 5,6201 | 176.500 |
| 10 gen 2024 | 5,7500 | 5,8400 | 5,7000 | 5,7400 | 5,6695 | 213.600 |
| 09 gen 2024 | 5,8100 | 5,8100 | 5,6600 | 5,7400 | 5,6695 | 262.000 |
| 08 gen 2024 | 5,8300 | 5,9600 | 5,7700 | 5,8400 | 5,7683 | 337.800 |
| 05 gen 2024 | 5,7400 | 5,9600 | 5,6600 | 5,7600 | 5,6892 | 420.400 |
| 04 gen 2024 | 5,9200 | 6,0100 | 5,7400 | 5,7500 | 5,6794 | 217.600 |
| 03 gen 2024 | 6,0500 | 6,1800 | 5,6600 | 5,9100 | 5,8374 | 538.400 |
| 02 gen 2024 | 6,3400 | 6,5500 | 6,0700 | 6,0700 | 5,9954 | 358.200 |
| 29 dic 2023 | 6,5400 | 6,5400 | 6,3000 | 6,3400 | 6,2621 | 340.600 |
| 28 dic 2023 | 6,3200 | 6,5400 | 6,3200 | 6,5200 | 6,4399 | 244.000 |
| 27 dic 2023 | 6,6500 | 6,6500 | 6,2600 | 6,3300 | 6,2522 | 290.500 |
| 26 dic 2023 | 6,5500 | 6,7300 | 6,5300 | 6,5800 | 6,4992 | 273.400 |
| 22 dic 2023 | 6,5400 | 6,6500 | 6,4000 | 6,5100 | 6,4300 | 175.700 |
| 21 dic 2023 | 6,4900 | 6,6000 | 6,3800 | 6,5900 | 6,5090 | 277.800 |
| 20 dic 2023 | 6,4500 | 6,6200 | 6,3600 | 6,3600 | 6,2819 | 215.800 |
| 19 dic 2023 | 6,3400 | 6,5700 | 6,3300 | 6,5200 | 6,4399 | 274.800 |
| 18 dic 2023 | 6,6900 | 6,7000 | 6,3400 | 6,3500 | 6,2720 | 227.300 |
| 15 dic 2023 | 6,6500 | 6,9000 | 6,6000 | 6,6800 | 6,5979 | 714.200 |
| 14 dic 2023 | 6,3900 | 6,5800 | 6,3000 | 6,5600 | 6,4794 | 545.700 |
| 13 dic 2023 | 5,9200 | 6,3500 | 5,8300 | 6,2600 | 6,1831 | 777.400 |
| 12 dic 2023 | 6,0600 | 6,0600 | 5,8200 | 5,9800 | 5,9065 | 410.400 |
| 11 dic 2023 | 6,1400 | 6,2400 | 6,0400 | 6,0900 | 6,0152 | 223.800 |
| 08 dic 2023 | 6,1900 | 6,2400 | 6,0700 | 6,1400 | 6,0646 | 193.500 |
| *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.