Italia markets closed
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%) EUR/USD
1,0817 +0,0029 (+0,27%) Bitcoin EUR
53.570,43 -2.365,19 (-4,23%) CMC Crypto 200
1.208,56 -52,63 (-4,17%)
Bannix Acquisition Corp. (BNIX)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 02 lug 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 01 lug 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 28 giu 2024 | 11,01 | 11,01 | 11,00 | 11,00 | 11,00 | 1.600 |
| 27 giu 2024 | 11,08 | 11,08 | 11,02 | 11,02 | 11,02 | 1.400 |
| 26 giu 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 400 |
| 25 giu 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 24 giu 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 21 giu 2024 | 11,04 | 11,04 | 11,03 | 11,03 | 11,03 | 600 |
| 20 giu 2024 | 10,97 | 11,01 | 10,97 | 11,01 | 11,01 | 2.700 |
| 18 giu 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 17 giu 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 14 giu 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 13 giu 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 11.100 |
| 12 giu 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 11 giu 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 1.100 |
| 10 giu 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 07 giu 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 06 giu 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 2.400 |
| 05 giu 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 1.100 |
| 04 giu 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 03 giu 2024 | 10,96 | 11,19 | 10,96 | 11,19 | 11,19 | 7.800 |
| 31 mag 2024 | 10,96 | 11,03 | 10,96 | 11,03 | 11,03 | 6.700 |
| 30 mag 2024 | 10,96 | 11,00 | 10,96 | 11,00 | 11,00 | 3.100 |
| 29 mag 2024 | 11,00 | 11,01 | 11,00 | 11,01 | 11,01 | 57.000 |
| 28 mag 2024 | 10,94 | 10,95 | 10,94 | 10,95 | 10,95 | 5.600 |
| 24 mag 2024 | 10,94 | 10,99 | 10,94 | 10,99 | 10,99 | 3.600 |
| 23 mag 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 22 mag 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 7.400 |
| 21 mag 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 1.000 |
| 20 mag 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 400 |
| 17 mag 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 16 mag 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 3.000 |
| 15 mag 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 40.600 |
| 14 mag 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 13 mag 2024 | 10,94 | 10,96 | 10,94 | 10,96 | 10,96 | 3.000 |
| 10 mag 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 09 mag 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 08 mag 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 100 |
| 07 mag 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 06 mag 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 03 mag 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 02 mag 2024 | 10,93 | 10,95 | 10,93 | 10,93 | 10,93 | 1.800 |
| 01 mag 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 30 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 29 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 26 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 25 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 24 apr 2024 | 10,94 | 11,04 | 10,92 | 11,04 | 11,04 | 4.300 |
| 23 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 600 |
| 22 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 19 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 400 |
| 18 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 300 |
| 17 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 300 |
| 16 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 500 |
| 15 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 12 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 11 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 100 |
| 10 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 09 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 08 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 05 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 04 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 03 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 02 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 01 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 28 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 600 |
| 27 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 26 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 25 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 22 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 21 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 20 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | 300 |
| 19 mar 2024 | 11,00 | 11,16 | 11,00 | 11,16 | 11,16 | 2.900 |
| 18 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 15 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 14 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 13 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 1.000 |
| 12 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 11 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 08 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 07 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 06 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 05 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 04 mar 2024 | 10,99 | 10,99 | 10,95 | 10,95 | 10,95 | 284.800 |
| 01 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 29 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 28 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 1.000 |
| 27 feb 2024 | 10,92 | 10,94 | 10,92 | 10,94 | 10,94 | 168.400 |
| 26 feb 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 23 feb 2024 | 10,90 | 10,90 | 10,89 | 10,89 | 10,89 | 11.200 |
| 22 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 21 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 20 feb 2024 | 10,88 | 10,90 | 10,88 | 10,90 | 10,90 | 7.100 |
| 16 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 15 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 14 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 13 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 12 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 09 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 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.