Italia markets close in 8 hours 17 minutes
FTSE MIB
33.844,95 +363,55 (+1,09%) Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) Petrolio
83,24 -0,64 (-0,76%) Bitcoin EUR
54.490,58 -1.968,09 (-3,49%)
Bitfarms Ltd. (BITF.TO)
Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 3,3500 | 3,4800 | 3,3500 | 3,4100 | 3,4100 | 1.696.700 |
| 02 lug 2024 | 3,7100 | 3,7400 | 3,4000 | 3,4600 | 3,4600 | 2.199.300 |
| 28 giu 2024 | 3,5500 | 3,6000 | 3,4700 | 3,5300 | 3,5300 | 1.572.000 |
| 27 giu 2024 | 3,6800 | 3,7800 | 3,5400 | 3,5500 | 3,5500 | 2.722.300 |
| 26 giu 2024 | 3,7600 | 3,8200 | 3,6100 | 3,6100 | 3,6100 | 2.816.500 |
| 25 giu 2024 | 3,7300 | 3,9900 | 3,7100 | 3,8000 | 3,8000 | 4.525.300 |
| 24 giu 2024 | 3,7500 | 3,8700 | 3,5900 | 3,6500 | 3,6500 | 3.804.700 |
| 21 giu 2024 | 4,0800 | 4,0800 | 3,9000 | 4,0500 | 4,0500 | 4.394.200 |
| 20 giu 2024 | 4,3100 | 4,4900 | 4,1500 | 4,2700 | 4,2700 | 6.298.200 |
| 19 giu 2024 | 4,3100 | 4,3200 | 4,1000 | 4,2400 | 4,2400 | 2.074.400 |
| 18 giu 2024 | 4,1800 | 4,4300 | 4,1400 | 4,3200 | 4,3200 | 5.340.500 |
| 17 giu 2024 | 3,9300 | 4,4400 | 3,8800 | 4,3400 | 4,3400 | 7.916.000 |
| 14 giu 2024 | 4,0700 | 4,0800 | 3,8500 | 3,9400 | 3,9400 | 5.788.800 |
| 13 giu 2024 | 3,4800 | 3,9450 | 3,4800 | 3,8600 | 3,8600 | 8.738.300 |
| 12 giu 2024 | 3,1900 | 3,4500 | 3,1800 | 3,3300 | 3,3300 | 6.749.900 |
| 11 giu 2024 | 3,0800 | 3,1200 | 2,9500 | 3,1000 | 3,1000 | 3.049.400 |
| 10 giu 2024 | 3,1800 | 3,3500 | 3,1200 | 3,1800 | 3,1800 | 2.640.500 |
| 07 giu 2024 | 3,3600 | 3,5000 | 3,3000 | 3,3000 | 3,3000 | 5.322.900 |
| 06 giu 2024 | 3,4500 | 3,5300 | 3,2900 | 3,3600 | 3,3600 | 4.312.200 |
| 05 giu 2024 | 3,3500 | 3,4400 | 3,2800 | 3,4200 | 3,4200 | 4.310.000 |
| 04 giu 2024 | 3,2000 | 3,3300 | 3,1500 | 3,2900 | 3,2900 | 5.334.800 |
| 03 giu 2024 | 3,0700 | 3,2300 | 3,0700 | 3,1700 | 3,1700 | 4.919.500 |
| 31 mag 2024 | 3,1000 | 3,1200 | 2,9800 | 3,0800 | 3,0800 | 4.742.400 |
| 30 mag 2024 | 3,0100 | 3,1400 | 2,9400 | 3,0700 | 3,0700 | 4.380.200 |
| 29 mag 2024 | 3,0500 | 3,1900 | 2,9550 | 3,0000 | 3,0000 | 4.326.400 |
| 28 mag 2024 | 2,9800 | 3,0500 | 2,8500 | 3,0100 | 3,0100 | 5.523.000 |
| 27 mag 2024 | 2,7700 | 2,8800 | 2,7300 | 2,8600 | 2,8600 | 1.174.400 |
| 24 mag 2024 | 2,7200 | 2,9000 | 2,6700 | 2,7700 | 2,7700 | 3.104.200 |
| 23 mag 2024 | 2,8200 | 2,8700 | 2,6600 | 2,7100 | 2,7100 | 2.392.700 |
| 22 mag 2024 | 2,5300 | 2,8900 | 2,5300 | 2,7800 | 2,7800 | 4.182.600 |
| 21 mag 2024 | 2,4800 | 2,6300 | 2,4700 | 2,5500 | 2,5500 | 3.503.000 |
| 17 mag 2024 | 2,4400 | 2,5300 | 2,3700 | 2,3700 | 2,3700 | 4.185.500 |
| 16 mag 2024 | 2,4700 | 2,5300 | 2,4100 | 2,4300 | 2,4300 | 2.403.800 |
| 15 mag 2024 | 2,3100 | 2,5500 | 2,2550 | 2,5400 | 2,5400 | 3.788.500 |
| 14 mag 2024 | 2,1400 | 2,2500 | 2,1400 | 2,2000 | 2,2000 | 1.436.800 |
| 13 mag 2024 | 2,2600 | 2,2600 | 2,1200 | 2,1900 | 2,1900 | 2.829.700 |
| 10 mag 2024 | 2,5500 | 2,5500 | 2,3450 | 2,3700 | 2,3700 | 2.256.500 |
| 09 mag 2024 | 2,4800 | 2,5200 | 2,4300 | 2,5200 | 2,5200 | 1.059.500 |
| 08 mag 2024 | 2,4800 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 1.671.900 |
| 07 mag 2024 | 2,6300 | 2,6350 | 2,5100 | 2,5300 | 2,5300 | 1.312.400 |
| 06 mag 2024 | 2,5400 | 2,7000 | 2,5400 | 2,6400 | 2,6400 | 2.302.800 |
| 03 mag 2024 | 2,5200 | 2,6000 | 2,4900 | 2,5100 | 2,5100 | 1.475.900 |
| 02 mag 2024 | 2,5200 | 2,5300 | 2,4200 | 2,4700 | 2,4700 | 1.431.500 |
| 01 mag 2024 | 2,4200 | 2,5450 | 2,3600 | 2,4800 | 2,4800 | 2.256.800 |
| 30 apr 2024 | 2,5400 | 2,5700 | 2,4200 | 2,4600 | 2,4600 | 2.076.400 |
| 29 apr 2024 | 2,6500 | 2,6800 | 2,5700 | 2,6400 | 2,6400 | 2.128.500 |
| 26 apr 2024 | 2,7300 | 2,7700 | 2,6500 | 2,6800 | 2,6800 | 1.171.200 |
| 25 apr 2024 | 2,7100 | 2,7800 | 2,6300 | 2,7400 | 2,7400 | 1.505.000 |
| 24 apr 2024 | 2,8700 | 2,8900 | 2,7400 | 2,8200 | 2,8200 | 2.155.000 |
| 23 apr 2024 | 2,8200 | 2,9200 | 2,7800 | 2,8900 | 2,8900 | 2.887.600 |
| 22 apr 2024 | 2,7000 | 2,8400 | 2,5900 | 2,8200 | 2,8200 | 3.614.300 |
| 19 apr 2024 | 2,6800 | 2,7100 | 2,5500 | 2,6400 | 2,6400 | 3.758.800 |
| 18 apr 2024 | 2,5000 | 2,7000 | 2,4600 | 2,6200 | 2,6200 | 2.957.200 |
| 17 apr 2024 | 2,4000 | 2,5100 | 2,3500 | 2,4700 | 2,4700 | 2.812.300 |
| 16 apr 2024 | 2,3500 | 2,4200 | 2,3000 | 2,3700 | 2,3700 | 2.773.900 |
| 15 apr 2024 | 2,4400 | 2,5300 | 2,3800 | 2,4100 | 2,4100 | 2.069.300 |
| 12 apr 2024 | 2,5800 | 2,5900 | 2,4700 | 2,4900 | 2,4900 | 2.011.200 |
| 11 apr 2024 | 2,6900 | 2,6900 | 2,5400 | 2,6200 | 2,6200 | 1.759.300 |
| 10 apr 2024 | 2,6000 | 2,7300 | 2,5850 | 2,6600 | 2,6600 | 1.851.800 |
| 09 apr 2024 | 2,7500 | 2,7550 | 2,6400 | 2,6700 | 2,6700 | 2.096.600 |
| 08 apr 2024 | 2,9600 | 3,0000 | 2,7500 | 2,7700 | 2,7700 | 2.965.800 |
| 05 apr 2024 | 2,9300 | 2,9700 | 2,8100 | 2,8300 | 2,8300 | 2.361.700 |
| 04 apr 2024 | 3,0900 | 3,1300 | 2,9300 | 2,9300 | 2,9300 | 3.068.700 |
| 03 apr 2024 | 2,9500 | 3,0500 | 2,9400 | 2,9900 | 2,9900 | 1.903.600 |
| 02 apr 2024 | 2,9700 | 2,9800 | 2,8600 | 2,9400 | 2,9400 | 2.917.600 |
| 01 apr 2024 | 3,0700 | 3,1650 | 3,0100 | 3,0900 | 3,0900 | 2.799.600 |
| 28 mar 2024 | 2,9400 | 3,2700 | 2,9000 | 3,0100 | 3,0100 | 5.713.000 |
| 27 mar 2024 | 3,0100 | 3,0400 | 2,7900 | 2,9500 | 2,9500 | 3.913.400 |
| 26 mar 2024 | 3,1100 | 3,1300 | 2,9400 | 2,9400 | 2,9400 | 4.467.800 |
| 25 mar 2024 | 3,1400 | 3,3000 | 3,0400 | 3,1000 | 3,1000 | 5.309.400 |
| 22 mar 2024 | 3,2400 | 3,2400 | 3,1200 | 3,1500 | 3,1500 | 3.450.600 |
| 21 mar 2024 | 3,4200 | 3,4500 | 3,2500 | 3,2500 | 3,2500 | 4.000.200 |
| 20 mar 2024 | 3,0200 | 3,3800 | 3,0200 | 3,3600 | 3,3600 | 3.688.200 |
| 19 mar 2024 | 2,9400 | 3,0800 | 2,8700 | 3,0400 | 3,0400 | 1.893.300 |
| 18 mar 2024 | 3,0200 | 3,1400 | 2,9900 | 3,0400 | 3,0400 | 2.202.900 |
| 15 mar 2024 | 2,9300 | 3,1400 | 2,8600 | 3,0500 | 3,0500 | 4.264.700 |
| 14 mar 2024 | 3,1400 | 3,1400 | 2,9500 | 2,9900 | 2,9900 | 3.364.600 |
| 13 mar 2024 | 3,1400 | 3,2600 | 3,0800 | 3,1800 | 3,1800 | 2.846.400 |
| 12 mar 2024 | 3,2100 | 3,2300 | 3,0500 | 3,1600 | 3,1600 | 3.707.400 |
| 11 mar 2024 | 3,6200 | 3,6200 | 3,2000 | 3,2300 | 3,2300 | 5.780.300 |
| 08 mar 2024 | 3,4000 | 3,8500 | 3,3800 | 3,5900 | 3,5900 | 6.046.200 |
| 07 mar 2024 | 3,4700 | 3,4900 | 3,2000 | 3,3500 | 3,3500 | 5.005.000 |
| 06 mar 2024 | 3,4700 | 3,6400 | 3,2800 | 3,5900 | 3,5900 | 4.964.200 |
| 05 mar 2024 | 3,4900 | 3,6100 | 3,3100 | 3,3700 | 3,3700 | 4.788.300 |
| 04 mar 2024 | 4,0600 | 4,1000 | 3,5100 | 3,5600 | 3,5600 | 7.130.900 |
| 01 mar 2024 | 3,9200 | 3,9700 | 3,7500 | 3,9600 | 3,9600 | 4.818.300 |
| 29 feb 2024 | 4,4700 | 4,4800 | 3,7400 | 3,8900 | 3,8900 | 14.516.700 |
| 28 feb 2024 | 5,0700 | 5,1000 | 4,2500 | 4,2900 | 4,2900 | 13.142.700 |
| 27 feb 2024 | 5,2400 | 5,2500 | 4,7300 | 4,8100 | 4,8100 | 9.746.800 |
| 26 feb 2024 | 4,1100 | 4,9800 | 4,1100 | 4,8500 | 4,8500 | 9.641.100 |
| 23 feb 2024 | 4,2000 | 4,2650 | 4,0200 | 4,0900 | 4,0900 | 3.265.400 |
| 22 feb 2024 | 4,3200 | 4,5000 | 4,2600 | 4,3100 | 4,3100 | 5.132.600 |
| 21 feb 2024 | 4,4000 | 4,4600 | 4,2500 | 4,2500 | 4,2500 | 5.270.800 |
| 20 feb 2024 | 4,9100 | 5,0300 | 4,4100 | 4,6900 | 4,6900 | 6.926.200 |
| 16 feb 2024 | 4,7500 | 4,9500 | 4,5500 | 4,8600 | 4,8600 | 9.168.700 |
| 15 feb 2024 | 4,8900 | 4,9100 | 4,5000 | 4,6900 | 4,6900 | 9.530.900 |
| 14 feb 2024 | 4,5100 | 4,7450 | 4,4000 | 4,7000 | 4,7000 | 9.682.700 |
| 13 feb 2024 | 3,8000 | 4,1950 | 3,7600 | 4,0700 | 4,0700 | 7.291.900 |
| 12 feb 2024 | 3,7000 | 4,2400 | 3,7000 | 4,1500 | 4,1500 | 9.220.000 |
| 09 feb 2024 | 3,6200 | 3,7400 | 3,4000 | 3,6800 | 3,6800 | 6.597.300 |
| *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.