Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.106,56 +459,10 (+0,72%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
BlackSky Technology Inc. (BKSY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 1,1900 | 1,1915 | 1,1300 | 1,1600 | 1,1600 | 654.972 |
| 20 mag 2024 | 1,2200 | 1,2300 | 1,1300 | 1,1400 | 1,1400 | 801.400 |
| 17 mag 2024 | 1,1900 | 1,2300 | 1,1700 | 1,2200 | 1,2200 | 897.400 |
| 16 mag 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 459.100 |
| 15 mag 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 509.100 |
| 14 mag 2024 | 1,1900 | 1,1990 | 1,1600 | 1,1700 | 1,1700 | 378.400 |
| 13 mag 2024 | 1,2100 | 1,2200 | 1,1500 | 1,1600 | 1,1600 | 611.000 |
| 10 mag 2024 | 1,2000 | 1,2200 | 1,1800 | 1,2100 | 1,2100 | 428.500 |
| 09 mag 2024 | 1,1800 | 1,2290 | 1,1750 | 1,2100 | 1,2100 | 496.800 |
| 08 mag 2024 | 1,2300 | 1,2700 | 1,1600 | 1,1700 | 1,1700 | 1.262.400 |
| 07 mag 2024 | 1,3100 | 1,3300 | 1,2600 | 1,2700 | 1,2700 | 415.300 |
| 06 mag 2024 | 1,2600 | 1,3600 | 1,2400 | 1,3000 | 1,3000 | 517.300 |
| 03 mag 2024 | 1,3000 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 248.900 |
| 02 mag 2024 | 1,2400 | 1,2950 | 1,2220 | 1,2800 | 1,2800 | 304.400 |
| 01 mag 2024 | 1,2200 | 1,2800 | 1,2100 | 1,2300 | 1,2300 | 479.000 |
| 30 apr 2024 | 1,2500 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 608.800 |
| 29 apr 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 212.600 |
| 26 apr 2024 | 1,2700 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 337.100 |
| 25 apr 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 273.900 |
| 24 apr 2024 | 1,2300 | 1,2900 | 1,2200 | 1,2800 | 1,2800 | 387.800 |
| 23 apr 2024 | 1,2200 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 390.200 |
| 22 apr 2024 | 1,2100 | 1,2200 | 1,1700 | 1,2000 | 1,2000 | 388.600 |
| 19 apr 2024 | 1,1700 | 1,2000 | 1,1200 | 1,1900 | 1,1900 | 642.400 |
| 18 apr 2024 | 1,2000 | 1,2500 | 1,1700 | 1,1800 | 1,1800 | 607.200 |
| 17 apr 2024 | 1,2500 | 1,2600 | 1,1800 | 1,1900 | 1,1900 | 548.500 |
| 16 apr 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2400 | 1,2400 | 477.600 |
| 15 apr 2024 | 1,3100 | 1,3180 | 1,2350 | 1,2700 | 1,2700 | 647.600 |
| 12 apr 2024 | 1,3700 | 1,3700 | 1,2900 | 1,3000 | 1,3000 | 510.100 |
| 11 apr 2024 | 1,3500 | 1,4190 | 1,3300 | 1,3800 | 1,3800 | 355.100 |
| 10 apr 2024 | 1,3300 | 1,3800 | 1,3150 | 1,3500 | 1,3500 | 499.900 |
| 09 apr 2024 | 1,3400 | 1,3950 | 1,3200 | 1,3700 | 1,3700 | 296.600 |
| 08 apr 2024 | 1,4200 | 1,4200 | 1,3100 | 1,3300 | 1,3300 | 639.500 |
| 05 apr 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 248.200 |
| 04 apr 2024 | 1,4500 | 1,4550 | 1,3300 | 1,3500 | 1,3500 | 672.700 |
| 03 apr 2024 | 1,3800 | 1,4300 | 1,3400 | 1,4200 | 1,4200 | 608.100 |
| 02 apr 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 409.800 |
| 01 apr 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 376.100 |
| 28 mar 2024 | 1,3700 | 1,4200 | 1,3300 | 1,3600 | 1,3600 | 519.200 |
| 27 mar 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3700 | 1,3700 | 521.300 |
| 26 mar 2024 | 1,3100 | 1,3410 | 1,3000 | 1,3000 | 1,3000 | 279.200 |
| 25 mar 2024 | 1,3300 | 1,3560 | 1,3000 | 1,3000 | 1,3000 | 269.700 |
| 22 mar 2024 | 1,3800 | 1,3800 | 1,3200 | 1,3300 | 1,3300 | 319.800 |
| 21 mar 2024 | 1,3500 | 1,4100 | 1,3500 | 1,3900 | 1,3900 | 400.000 |
| 20 mar 2024 | 1,3200 | 1,3900 | 1,3000 | 1,3600 | 1,3600 | 485.900 |
| 19 mar 2024 | 1,3000 | 1,3900 | 1,3000 | 1,3300 | 1,3300 | 401.300 |
| 18 mar 2024 | 1,2500 | 1,3200 | 1,2500 | 1,3000 | 1,3000 | 721.400 |
| 15 mar 2024 | 1,3200 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 1.282.300 |
| 14 mar 2024 | 1,3600 | 1,3700 | 1,2900 | 1,3200 | 1,3200 | 834.000 |
| 13 mar 2024 | 1,4400 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 840.400 |
| 12 mar 2024 | 1,4400 | 1,4500 | 1,3700 | 1,3900 | 1,3900 | 794.900 |
| 11 mar 2024 | 1,4500 | 1,4800 | 1,4200 | 1,4400 | 1,4400 | 504.700 |
| 08 mar 2024 | 1,5400 | 1,5430 | 1,4500 | 1,4500 | 1,4500 | 592.600 |
| 07 mar 2024 | 1,4700 | 1,5500 | 1,4600 | 1,5100 | 1,5100 | 1.114.700 |
| 06 mar 2024 | 1,4600 | 1,5000 | 1,4400 | 1,4500 | 1,4500 | 549.000 |
| 05 mar 2024 | 1,5000 | 1,5000 | 1,4250 | 1,4300 | 1,4300 | 665.800 |
| 04 mar 2024 | 1,4900 | 1,5900 | 1,4600 | 1,5100 | 1,5100 | 1.283.500 |
| 01 mar 2024 | 1,4300 | 1,4300 | 1,3950 | 1,4200 | 1,4200 | 940.900 |
| 29 feb 2024 | 1,5000 | 1,5100 | 1,3900 | 1,4200 | 1,4200 | 853.900 |
| 28 feb 2024 | 1,7000 | 1,7700 | 1,4200 | 1,4700 | 1,4700 | 1.814.900 |
| 27 feb 2024 | 1,6700 | 1,7500 | 1,5900 | 1,6400 | 1,6400 | 1.328.300 |
| 26 feb 2024 | 1,5300 | 1,6100 | 1,5200 | 1,5900 | 1,5900 | 844.300 |
| 23 feb 2024 | 1,5500 | 1,5500 | 1,4600 | 1,5100 | 1,5100 | 371.200 |
| 22 feb 2024 | 1,4500 | 1,5100 | 1,4350 | 1,4900 | 1,4900 | 426.000 |
| 21 feb 2024 | 1,5600 | 1,5800 | 1,4200 | 1,4400 | 1,4400 | 434.700 |
| 20 feb 2024 | 1,6200 | 1,6300 | 1,4650 | 1,4800 | 1,4800 | 717.500 |
| 16 feb 2024 | 1,5200 | 1,6200 | 1,5200 | 1,5900 | 1,5900 | 542.800 |
| 15 feb 2024 | 1,5100 | 1,5700 | 1,4900 | 1,5500 | 1,5500 | 683.500 |
| 14 feb 2024 | 1,5000 | 1,5400 | 1,4300 | 1,5100 | 1,5100 | 783.900 |
| 13 feb 2024 | 1,4800 | 1,4900 | 1,4000 | 1,4000 | 1,4000 | 738.300 |
| 12 feb 2024 | 1,5000 | 1,6000 | 1,4700 | 1,5300 | 1,5300 | 880.000 |
| 09 feb 2024 | 1,4400 | 1,5400 | 1,4300 | 1,5100 | 1,5100 | 1.039.800 |
| 08 feb 2024 | 1,2600 | 1,4750 | 1,2400 | 1,4200 | 1,4200 | 1.905.200 |
| 07 feb 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 189.300 |
| 06 feb 2024 | 1,2600 | 1,3100 | 1,2200 | 1,2900 | 1,2900 | 674.400 |
| 05 feb 2024 | 1,2600 | 1,3000 | 1,2100 | 1,2700 | 1,2700 | 588.500 |
| 02 feb 2024 | 1,2700 | 1,2700 | 1,2300 | 1,2300 | 1,2300 | 298.700 |
| 01 feb 2024 | 1,2700 | 1,3100 | 1,2300 | 1,2800 | 1,2800 | 595.900 |
| 31 gen 2024 | 1,2600 | 1,3300 | 1,2550 | 1,2700 | 1,2700 | 385.100 |
| 30 gen 2024 | 1,3100 | 1,3150 | 1,2500 | 1,2600 | 1,2600 | 318.800 |
| 29 gen 2024 | 1,2900 | 1,3300 | 1,2800 | 1,3200 | 1,3200 | 578.700 |
| 26 gen 2024 | 1,3100 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 344.200 |
| 25 gen 2024 | 1,3100 | 1,3100 | 1,2400 | 1,3100 | 1,3100 | 300.400 |
| 24 gen 2024 | 1,3200 | 1,3300 | 1,2650 | 1,2800 | 1,2800 | 272.700 |
| 23 gen 2024 | 1,3300 | 1,3500 | 1,2800 | 1,3100 | 1,3100 | 453.700 |
| 22 gen 2024 | 1,3000 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 370.900 |
| 19 gen 2024 | 1,2200 | 1,2800 | 1,1800 | 1,2800 | 1,2800 | 710.500 |
| 18 gen 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2100 | 1,2100 | 619.800 |
| 17 gen 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2300 | 1,2300 | 467.800 |
| 16 gen 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 1.311.100 |
| 12 gen 2024 | 1,3300 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 276.200 |
| 11 gen 2024 | 1,3400 | 1,3500 | 1,2800 | 1,3100 | 1,3100 | 338.800 |
| 10 gen 2024 | 1,3100 | 1,3450 | 1,2800 | 1,3300 | 1,3300 | 353.900 |
| 09 gen 2024 | 1,3700 | 1,3700 | 1,3100 | 1,3100 | 1,3100 | 411.600 |
| 08 gen 2024 | 1,2900 | 1,4100 | 1,2800 | 1,3700 | 1,3700 | 838.900 |
| 05 gen 2024 | 1,3300 | 1,3400 | 1,2600 | 1,2800 | 1,2800 | 607.600 |
| 04 gen 2024 | 1,3300 | 1,3900 | 1,3000 | 1,3300 | 1,3300 | 342.300 |
| 03 gen 2024 | 1,3000 | 1,3900 | 1,2900 | 1,3200 | 1,3200 | 581.900 |
| 02 gen 2024 | 1,3800 | 1,3900 | 1,3400 | 1,3800 | 1,3800 | 631.100 |
| 29 dic 2023 | 1,5400 | 1,5400 | 1,3700 | 1,4000 | 1,4000 | 735.300 |
| 28 dic 2023 | 1,4200 | 1,6100 | 1,4200 | 1,5200 | 1,5200 | 983.000 |
| *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.