Italia markets closed
FTSE MIB
34.372,67 +180,61 (+0,53%) Dow Jones
41.563,08 +228,03 (+0,55%) Nasdaq
17.713,62 +197,20 (+1,13%) Nikkei 225
38.647,75 +285,22 (+0,74%) Petrolio
73,65 -2,26 (-2,98%) Bitcoin EUR
53.335,22 -276,08 (-0,51%)
Blade Air Mobility, Inc. (BLDE)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
31 ago 2023 - 31 ago 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 ago 2024 | 3,1900 | 3,1950 | 3,0900 | 3,1300 | 3,1300 | 413.800 |
| 29 ago 2024 | 3,0700 | 3,1700 | 3,0700 | 3,1500 | 3,1500 | 303.700 |
| 28 ago 2024 | 3,1300 | 3,1500 | 3,0350 | 3,0600 | 3,0600 | 247.700 |
| 27 ago 2024 | 3,1800 | 3,1850 | 3,1100 | 3,1400 | 3,1400 | 274.500 |
| 26 ago 2024 | 3,1500 | 3,2050 | 3,1000 | 3,1800 | 3,1800 | 518.700 |
| 23 ago 2024 | 3,0300 | 3,1700 | 3,0100 | 3,1200 | 3,1200 | 410.700 |
| 22 ago 2024 | 3,0100 | 3,0600 | 2,9700 | 3,0100 | 3,0100 | 346.800 |
| 21 ago 2024 | 2,9700 | 3,0250 | 2,9300 | 3,0100 | 3,0100 | 498.600 |
| 20 ago 2024 | 3,1000 | 3,1100 | 2,9450 | 2,9700 | 2,9700 | 460.300 |
| 19 ago 2024 | 3,0300 | 3,1100 | 3,0100 | 3,1100 | 3,1100 | 350.200 |
| 16 ago 2024 | 3,0000 | 3,0700 | 2,9900 | 3,0400 | 3,0400 | 383.700 |
| 15 ago 2024 | 2,9900 | 3,0600 | 2,9800 | 3,0200 | 3,0200 | 466.600 |
| 14 ago 2024 | 3,0000 | 3,0050 | 2,8600 | 2,9000 | 2,9000 | 348.800 |
| 13 ago 2024 | 2,9100 | 3,0350 | 2,9100 | 3,0100 | 3,0100 | 584.500 |
| 12 ago 2024 | 3,0000 | 3,0200 | 2,8000 | 2,8700 | 2,8700 | 737.300 |
| 09 ago 2024 | 3,2500 | 3,2500 | 2,9300 | 3,0100 | 3,0100 | 832.100 |
| 08 ago 2024 | 2,9400 | 3,3300 | 2,9400 | 3,2500 | 3,2500 | 1.077.000 |
| 07 ago 2024 | 2,8400 | 2,9200 | 2,7400 | 2,7700 | 2,7700 | 918.200 |
| 06 ago 2024 | 2,7500 | 2,8150 | 2,6700 | 2,7700 | 2,7700 | 445.900 |
| 05 ago 2024 | 2,7000 | 2,8150 | 2,6000 | 2,6900 | 2,6900 | 1.068.300 |
| 02 ago 2024 | 3,0000 | 3,0600 | 2,8700 | 2,8800 | 2,8800 | 770.800 |
| 01 ago 2024 | 3,2900 | 3,3100 | 3,0600 | 3,1100 | 3,1100 | 669.200 |
| 31 lug 2024 | 3,3300 | 3,4150 | 3,3000 | 3,3000 | 3,3000 | 427.900 |
| 30 lug 2024 | 3,4300 | 3,5150 | 3,2700 | 3,2900 | 3,2900 | 378.700 |
| 29 lug 2024 | 3,5900 | 3,6100 | 3,3600 | 3,4200 | 3,4200 | 465.300 |
| 26 lug 2024 | 3,6200 | 3,6250 | 3,5300 | 3,5700 | 3,5700 | 402.800 |
| 25 lug 2024 | 3,4700 | 3,6950 | 3,4700 | 3,5600 | 3,5600 | 488.600 |
| 24 lug 2024 | 3,7000 | 3,7000 | 3,4900 | 3,5000 | 3,5000 | 399.200 |
| 23 lug 2024 | 3,7000 | 3,7900 | 3,6750 | 3,7100 | 3,7100 | 328.100 |
| 22 lug 2024 | 3,6500 | 3,7600 | 3,5850 | 3,7000 | 3,7000 | 371.700 |
| 19 lug 2024 | 3,6000 | 3,6500 | 3,5100 | 3,6400 | 3,6400 | 303.000 |
| 18 lug 2024 | 3,5000 | 3,7900 | 3,4600 | 3,6100 | 3,6100 | 892.500 |
| 17 lug 2024 | 3,4400 | 3,5500 | 3,3300 | 3,5300 | 3,5300 | 739.600 |
| 16 lug 2024 | 3,5400 | 3,6800 | 3,4550 | 3,5000 | 3,5000 | 2.892.700 |
| 15 lug 2024 | 3,4800 | 3,5150 | 3,3700 | 3,4800 | 3,4800 | 741.900 |
| 12 lug 2024 | 3,5000 | 3,5600 | 3,4100 | 3,4500 | 3,4500 | 1.319.800 |
| 11 lug 2024 | 3,5200 | 3,5200 | 3,4000 | 3,4800 | 3,4800 | 826.100 |
| 10 lug 2024 | 3,5000 | 3,5000 | 3,3500 | 3,4400 | 3,4400 | 1.902.200 |
| 09 lug 2024 | 3,4500 | 3,4850 | 3,4000 | 3,4500 | 3,4500 | 422.200 |
| 08 lug 2024 | 3,4500 | 3,5300 | 3,4200 | 3,4500 | 3,4500 | 410.600 |
| 05 lug 2024 | 3,4100 | 3,5200 | 3,4000 | 3,4400 | 3,4400 | 509.600 |
| 03 lug 2024 | 3,4400 | 3,4650 | 3,4000 | 3,4100 | 3,4100 | 189.000 |
| 02 lug 2024 | 3,3300 | 3,4700 | 3,3100 | 3,4200 | 3,4200 | 553.600 |
| 01 lug 2024 | 3,4800 | 3,5000 | 3,2950 | 3,3300 | 3,3300 | 356.000 |
| 28 giu 2024 | 3,4900 | 3,5200 | 3,3400 | 3,4800 | 3,4800 | 739.500 |
| 27 giu 2024 | 3,3000 | 3,5150 | 3,2600 | 3,4400 | 3,4400 | 375.700 |
| 26 giu 2024 | 3,1900 | 3,3250 | 3,1600 | 3,2500 | 3,2500 | 301.000 |
| 25 giu 2024 | 3,1400 | 3,2300 | 3,1300 | 3,2200 | 3,2200 | 208.200 |
| 24 giu 2024 | 3,1600 | 3,2500 | 3,0730 | 3,1600 | 3,1600 | 285.500 |
| 21 giu 2024 | 3,2000 | 3,2250 | 3,1000 | 3,1600 | 3,1600 | 596.200 |
| 20 giu 2024 | 3,3500 | 3,4100 | 3,1700 | 3,2100 | 3,2100 | 420.500 |
| 18 giu 2024 | 3,1500 | 3,5000 | 3,1050 | 3,3500 | 3,3500 | 821.900 |
| 17 giu 2024 | 2,9500 | 3,1700 | 2,9500 | 3,1300 | 3,1300 | 465.500 |
| 14 giu 2024 | 2,9900 | 3,0100 | 2,9000 | 2,9300 | 2,9300 | 320.400 |
| 13 giu 2024 | 3,0400 | 3,1100 | 2,9900 | 3,0200 | 3,0200 | 373.500 |
| 12 giu 2024 | 3,1100 | 3,1800 | 2,9800 | 2,9900 | 2,9900 | 440.200 |
| 11 giu 2024 | 3,0300 | 3,1200 | 2,9900 | 3,0200 | 3,0200 | 240.800 |
| 10 giu 2024 | 2,9300 | 3,1150 | 2,9300 | 3,0400 | 3,0400 | 314.800 |
| 07 giu 2024 | 3,0100 | 3,0750 | 2,9400 | 2,9400 | 2,9400 | 283.100 |
| 06 giu 2024 | 3,0100 | 3,0850 | 2,9900 | 3,0400 | 3,0400 | 265.600 |
| 05 giu 2024 | 3,0100 | 3,0850 | 2,9700 | 3,0200 | 3,0200 | 514.800 |
| 04 giu 2024 | 2,9800 | 3,0900 | 2,9600 | 3,0500 | 3,0500 | 329.600 |
| 03 giu 2024 | 3,0700 | 3,1200 | 2,9700 | 2,9800 | 2,9800 | 573.200 |
| 31 mag 2024 | 3,0400 | 3,1500 | 3,0000 | 3,0100 | 3,0100 | 355.900 |
| 30 mag 2024 | 3,1500 | 3,1800 | 2,9900 | 3,0100 | 3,0100 | 420.900 |
| 29 mag 2024 | 3,0700 | 3,2200 | 2,9700 | 3,1400 | 3,1400 | 565.700 |
| 28 mag 2024 | 3,1900 | 3,2200 | 3,0600 | 3,1200 | 3,1200 | 474.800 |
| 24 mag 2024 | 3,1500 | 3,2300 | 3,1110 | 3,2100 | 3,2100 | 369.300 |
| 23 mag 2024 | 3,1800 | 3,2700 | 3,0550 | 3,1200 | 3,1200 | 414.200 |
| 22 mag 2024 | 3,1400 | 3,2350 | 3,1200 | 3,1600 | 3,1600 | 269.500 |
| 21 mag 2024 | 3,2600 | 3,2800 | 3,1200 | 3,1800 | 3,1800 | 561.800 |
| 20 mag 2024 | 3,5900 | 3,6350 | 3,2700 | 3,2800 | 3,2800 | 659.200 |
| 17 mag 2024 | 3,6500 | 3,7000 | 3,5650 | 3,6200 | 3,6200 | 347.600 |
| 16 mag 2024 | 3,7600 | 3,7600 | 3,5900 | 3,5900 | 3,5900 | 307.300 |
| 15 mag 2024 | 3,7400 | 3,7780 | 3,6500 | 3,7400 | 3,7400 | 266.500 |
| 14 mag 2024 | 3,4500 | 3,6800 | 3,4500 | 3,6800 | 3,6800 | 572.100 |
| 13 mag 2024 | 3,5500 | 3,5600 | 3,3150 | 3,3700 | 3,3700 | 708.900 |
| 10 mag 2024 | 3,6100 | 3,6900 | 3,4100 | 3,5000 | 3,5000 | 737.100 |
| 09 mag 2024 | 3,5200 | 3,5900 | 3,4900 | 3,5900 | 3,5900 | 463.800 |
| 08 mag 2024 | 3,5600 | 3,5600 | 3,4000 | 3,5000 | 3,5000 | 545.100 |
| 07 mag 2024 | 3,7200 | 3,7200 | 3,3300 | 3,5800 | 3,5800 | 805.300 |
| 06 mag 2024 | 3,6000 | 3,7190 | 3,5850 | 3,6200 | 3,6200 | 480.900 |
| 03 mag 2024 | 3,5000 | 3,5600 | 3,4500 | 3,5600 | 3,5600 | 280.400 |
| 02 mag 2024 | 3,3100 | 3,4400 | 3,2650 | 3,4300 | 3,4300 | 363.200 |
| 01 mag 2024 | 3,2200 | 3,4400 | 3,2050 | 3,2900 | 3,2900 | 618.000 |
| 30 apr 2024 | 3,2800 | 3,3700 | 3,1400 | 3,1900 | 3,1900 | 435.600 |
| 29 apr 2024 | 3,3500 | 3,4150 | 3,2800 | 3,3300 | 3,3300 | 587.900 |
| 26 apr 2024 | 3,2300 | 3,4200 | 3,1950 | 3,3500 | 3,3500 | 462.900 |
| 25 apr 2024 | 3,1400 | 3,2100 | 3,0000 | 3,1900 | 3,1900 | 558.900 |
| 24 apr 2024 | 3,2500 | 3,2870 | 3,0620 | 3,1900 | 3,1900 | 585.200 |
| 23 apr 2024 | 3,1500 | 3,3300 | 3,1200 | 3,1900 | 3,1900 | 562.000 |
| 22 apr 2024 | 3,3800 | 3,3850 | 3,0800 | 3,1500 | 3,1500 | 1.057.000 |
| 19 apr 2024 | 3,5800 | 3,6500 | 3,3200 | 3,3900 | 3,3900 | 848.100 |
| 18 apr 2024 | 3,6600 | 3,7200 | 3,5400 | 3,6200 | 3,6200 | 699.500 |
| 17 apr 2024 | 3,6500 | 3,7700 | 3,6050 | 3,6300 | 3,6300 | 471.100 |
| 16 apr 2024 | 3,7400 | 3,8000 | 3,5900 | 3,5900 | 3,5900 | 892.900 |
| 15 apr 2024 | 3,9000 | 3,9850 | 3,7600 | 3,8300 | 3,8300 | 1.360.000 |
| 12 apr 2024 | 3,8100 | 3,9400 | 3,7700 | 3,8700 | 3,8700 | 792.000 |
| 11 apr 2024 | 3,7600 | 3,9300 | 3,6850 | 3,8500 | 3,8500 | 732.300 |
| 10 apr 2024 | 3,6600 | 3,7790 | 3,6200 | 3,7400 | 3,7400 | 1.680.800 |
| *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.