Italia markets close in 8 hours 27 minutes
FTSE MIB
33.707,21 -127,70 (-0,38%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,37 +0,54 (+0,67%) Bitcoin EUR
57.575,28 +424,20 (+0,74%)
Blender Bites Limited (BITE.CN)
Canadian Sec - Canadian Sec Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 09:38AM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 24 giu 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 21 giu 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 20 giu 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 2.000 |
| 19 giu 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 2.800 |
| 18 giu 2024 | 1,1900 | 1,3000 | 1,1900 | 1,2600 | 1,2600 | 8.700 |
| 17 giu 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 4.000 |
| 14 giu 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 1.400 |
| 13 giu 2024 | 1,4000 | 1,5400 | 1,4000 | 1,4800 | 1,4800 | 2.700 |
| 12 giu 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 100 |
| 11 giu 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 1.700 |
| 10 giu 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1.500 |
| 07 giu 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 408 |
| 06 giu 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 05 giu 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 04 giu 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 03 giu 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 31 mag 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 30 mag 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 29 mag 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 28 mag 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 200 |
| 27 mag 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 24 mag 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 23 mag 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 22 mag 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 500 |
| 21 mag 2024 | 1,5100 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 5.500 |
| 17 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 16 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 15 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 150 |
| 14 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 13.243 |
| 13 mag 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4000 | 1,4000 | 9.575 |
| 10 mag 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 09 mag 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 08 mag 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 07 mag 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 2.031 |
| 06 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 03 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 02 mag 2024 | 1,4700 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 7.100 |
| 01 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 28.200 |
| 30 apr 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | 1.249 |
| 29 apr 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 13.500 |
| 26 apr 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 25 apr 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 7.000 |
| 24 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 3.000 |
| 23 apr 2024 | 1,5800 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 13.700 |
| 22 apr 2024 | 1,4900 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 1.150 |
| 19 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 3.200 |
| 18 apr 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5500 | 1,5500 | 2.600 |
| 17 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 16 apr 2024 | 1,5800 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 18.900 |
| 15 apr 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | 17.325 |
| 12 apr 2024 | 1,6500 | 1,6700 | 1,6500 | 1,6500 | 1,6500 | 19.480 |
| 11 apr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 10 apr 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 5.500 |
| 09 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 2.500 |
| 08 apr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 500 |
| 05 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 11.000 |
| 04 apr 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | 1.500 |
| 03 apr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 700 |
| 02 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 01 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 205 |
| 28 mar 2024 | 1,7100 | 1,7900 | 1,7000 | 1,7900 | 1,7900 | 10.600 |
| 27 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 26 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 25 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1.000 |
| 22 mar 2024 | 1,8050 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | 12.500 |
| 21 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 20 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 2.000 |
| 19 mar 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 2.500 |
| 18 mar 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 15 mar 2024 | 1,8500 | 1,8500 | 1,7000 | 1,7000 | 1,7000 | 29.400 |
| 14 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1.700 |
| 13 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 3.500 |
| 12 mar 2024 | 1,6100 | 1,7500 | 1,6100 | 1,7500 | 1,7500 | 4.050 |
| 11 mar 2024 | 1,9700 | 1,9700 | 1,6800 | 1,7000 | 1,7000 | 11.100 |
| 08 mar 2024 | 1,8200 | 1,9000 | 1,7000 | 1,9000 | 1,9000 | 7.517 |
| 07 mar 2024 | 1,7000 | 1,7500 | 1,6500 | 1,7500 | 1,7500 | 9.921 |
| 06 mar 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 2.500 |
| 05 mar 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 2.500 |
| 04 mar 2024 | 1,6600 | 1,7500 | 1,6600 | 1,7500 | 1,7500 | 5.149 |
| 01 mar 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 7.100 |
| 29 feb 2024 | 1,7500 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 15.500 |
| 28 feb 2024 | 1,7500 | 1,8500 | 1,7100 | 1,7100 | 1,7100 | 6.900 |
| 27 feb 2024 | 2,0000 | 2,0000 | 1,7500 | 1,8000 | 1,8000 | 24.735 |
| 26 feb 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7500 | 1,7500 | 3.300 |
| 23 feb 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | 1.283 |
| 22 feb 2024 | 1,7400 | 1,7500 | 1,7100 | 1,7100 | 1,7100 | 15.500 |
| 21 feb 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7400 | 1,7400 | 11.500 |
| 20 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 16 feb 2024 | 1,7100 | 1,7400 | 1,7000 | 1,7400 | 1,7400 | 21.652 |
| 15 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 14 feb 2024 | 1,7200 | 1,7500 | 1,6900 | 1,7400 | 1,7400 | 10.212 |
| 13 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 12 feb 2024 | 1,9400 | 1,9400 | 1,7200 | 1,7200 | 1,7200 | 8.800 |
| 09 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 08 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 07 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 06 feb 2024 | 1,8300 | 1,8300 | 1,7500 | 1,7500 | 1,7500 | 15.650 |
| 05 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 02 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| *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.