Italia markets open in 5 hours 3 minutes
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.364,49 -472,97 (-1,22%) EUR/USD
1,0887 +0,0005 (+0,04%) Bitcoin EUR
65.364,59 +1.837,88 (+2,89%) CMC Crypto 200
1.485,69 +38,54 (+2,66%)
Bon Natural Life Limited (BON)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 giu 2024 | 2,6200 | 2,7300 | 2,4500 | 2,5000 | 2,5000 | 39.000 |
| 03 giu 2024 | 2,6700 | 2,7900 | 2,5630 | 2,6000 | 2,6000 | 25.900 |
| 31 mag 2024 | 2,7900 | 2,8900 | 2,5700 | 2,7500 | 2,7500 | 91.800 |
| 30 mag 2024 | 2,8950 | 2,9400 | 2,7200 | 2,8800 | 2,8800 | 34.700 |
| 29 mag 2024 | 3,0300 | 3,2000 | 2,8700 | 2,8700 | 2,8700 | 45.700 |
| 28 mag 2024 | 2,9100 | 3,0400 | 2,9100 | 2,9200 | 2,9200 | 18.700 |
| 24 mag 2024 | 2,9370 | 3,0630 | 2,8200 | 2,9340 | 2,9340 | 51.700 |
| 23 mag 2024 | 3,1550 | 3,3100 | 2,9200 | 2,9300 | 2,9300 | 40.800 |
| 22 mag 2024 | 2,7900 | 3,3500 | 2,7500 | 3,1200 | 3,1200 | 111.800 |
| 21 mag 2024 | 2,7500 | 2,8700 | 2,6800 | 2,8000 | 2,8000 | 29.700 |
| 20 mag 2024 | 2,5600 | 2,8000 | 2,5600 | 2,8000 | 2,8000 | 33.200 |
| 17 mag 2024 | 2,4500 | 2,7500 | 2,4500 | 2,5300 | 2,5300 | 31.000 |
| 16 mag 2024 | 2,5500 | 2,6600 | 2,4220 | 2,6600 | 2,6600 | 16.100 |
| 15 mag 2024 | 2,6800 | 2,7050 | 2,5000 | 2,5400 | 2,5400 | 18.800 |
| 14 mag 2024 | 2,6900 | 3,3700 | 2,6200 | 2,7500 | 2,7500 | 81.700 |
| 13 mag 2024 | 2,9100 | 2,9400 | 2,6500 | 2,7870 | 2,7870 | 14.100 |
| 10 mag 2024 | 2,9900 | 3,0580 | 2,7500 | 2,7800 | 2,7800 | 9.400 |
| 09 mag 2024 | 2,6600 | 2,9700 | 2,6600 | 2,9700 | 2,9700 | 30.100 |
| 08 mag 2024 | 2,6600 | 2,7600 | 2,4000 | 2,6300 | 2,6300 | 10.400 |
| 07 mag 2024 | 2,8900 | 2,9000 | 2,0400 | 2,6200 | 2,6200 | 58.300 |
| 06 mag 2024 | 2,8000 | 3,0800 | 2,7300 | 2,7800 | 2,7800 | 28.200 |
| 03 mag 2024 | 2,7500 | 3,5000 | 2,7500 | 2,8300 | 2,8300 | 146.600 |
| 02 mag 2024 | 4,1500 | 4,2000 | 1,8900 | 2,7500 | 2,7500 | 729.100 |
| 01 mag 2024 | 4,2000 | 4,6600 | 3,7300 | 3,8500 | 3,8500 | 70.400 |
| 30 apr 2024 | 4,7600 | 4,8500 | 4,3000 | 4,3620 | 4,3620 | 22.900 |
| 29 apr 2024 | 4,3900 | 5,3100 | 4,2100 | 4,9100 | 4,9100 | 222.000 |
| 26 apr 2024 | 4,1950 | 4,5700 | 3,9000 | 4,2720 | 4,2720 | 44.300 |
| 25 apr 2024 | 4,4900 | 4,4900 | 4,1000 | 4,3200 | 4,3200 | 28.500 |
| 24 apr 2024 | 3,9700 | 4,2900 | 3,9700 | 4,2100 | 4,2100 | 21.800 |
| 23 apr 2024 | 3,9280 | 4,5000 | 3,5500 | 4,1400 | 4,1400 | 241.900 |
| 22 apr 2024 | 3,5200 | 4,0000 | 3,5200 | 3,7800 | 3,7800 | 87.900 |
| 19 apr 2024 | 4,1800 | 4,1800 | 3,3100 | 3,5100 | 3,5100 | 56.700 |
| 18 apr 2024 | 4,0400 | 4,6900 | 4,0400 | 4,3000 | 4,3000 | 81.600 |
| 17 apr 2024 | 3,6300 | 4,5700 | 3,6300 | 4,2430 | 4,2430 | 120.300 |
| 16 apr 2024 | 3,7200 | 4,0500 | 3,4700 | 3,5600 | 3,5600 | 37.200 |
| 15 apr 2024 | 3,8500 | 4,0000 | 3,6250 | 3,6250 | 3,6250 | 38.900 |
| 12 apr 2024 | 4,0000 | 4,0500 | 3,8900 | 3,9500 | 3,9500 | 22.100 |
| 11 apr 2024 | 3,8500 | 4,5230 | 3,8200 | 4,0600 | 4,0600 | 84.000 |
| 11 apr 2024 | 1:10 Frazionamento azionario | |||||
| 10 apr 2024 | 4,2000 | 4,3000 | 3,9500 | 4,2500 | 4,2500 | 26.370 |
| 09 apr 2024 | 4,4000 | 4,5000 | 4,1000 | 4,2000 | 4,2000 | 16.650 |
| 08 apr 2024 | 4,1500 | 4,1800 | 4,0200 | 4,1700 | 4,1700 | 13.700 |
| 05 apr 2024 | 4,0000 | 4,1400 | 3,9500 | 4,1000 | 4,1000 | 3.700 |
| 04 apr 2024 | 4,0000 | 4,1300 | 3,9500 | 4,1300 | 4,1300 | 560 |
| 03 apr 2024 | 4,1300 | 4,1300 | 3,9500 | 4,0000 | 4,0000 | 3.170 |
| 02 apr 2024 | 4,2000 | 4,2000 | 3,9000 | 4,1500 | 4,1500 | 4.330 |
| 01 apr 2024 | 4,1100 | 4,1800 | 4,0000 | 4,1600 | 4,1600 | 3.110 |
| 28 mar 2024 | 4,0000 | 4,1100 | 3,9000 | 4,1100 | 4,1100 | 1.310 |
| 27 mar 2024 | 3,9200 | 4,1700 | 3,7000 | 4,0500 | 4,0500 | 11.820 |
| 26 mar 2024 | 4,2500 | 4,2500 | 3,5100 | 4,0000 | 4,0000 | 21.660 |
| 25 mar 2024 | 4,1700 | 4,3500 | 4,1200 | 4,1200 | 4,1200 | 3.380 |
| 22 mar 2024 | 4,4900 | 4,4900 | 4,1000 | 4,3000 | 4,3000 | 8.570 |
| 21 mar 2024 | 4,4100 | 4,5000 | 4,2200 | 4,4000 | 4,4000 | 11.030 |
| 20 mar 2024 | 4,5900 | 4,6000 | 4,4000 | 4,5000 | 4,5000 | 4.170 |
| 19 mar 2024 | 4,8000 | 4,8000 | 4,4000 | 4,5900 | 4,5900 | 6.500 |
| 18 mar 2024 | 4,7500 | 4,7500 | 4,4600 | 4,5500 | 4,5500 | 3.700 |
| 15 mar 2024 | 4,5000 | 4,7000 | 4,3000 | 4,6000 | 4,6000 | 12.040 |
| 14 mar 2024 | 4,5000 | 4,5000 | 4,3000 | 4,4600 | 4,4600 | 9.880 |
| 13 mar 2024 | 4,3900 | 4,4800 | 4,3000 | 4,4000 | 4,4000 | 2.690 |
| 12 mar 2024 | 4,3400 | 4,4000 | 4,3000 | 4,3900 | 4,3900 | 3.090 |
| 11 mar 2024 | 4,5000 | 4,7900 | 4,3000 | 4,4800 | 4,4800 | 14.320 |
| 08 mar 2024 | 4,8900 | 4,9000 | 4,1900 | 4,2000 | 4,2000 | 11.420 |
| 07 mar 2024 | 4,7000 | 4,7100 | 4,3900 | 4,4900 | 4,4900 | 4.110 |
| 06 mar 2024 | 4,6200 | 4,7100 | 4,4700 | 4,7100 | 4,7100 | 5.120 |
| 05 mar 2024 | 4,6100 | 4,7100 | 4,5000 | 4,7000 | 4,7000 | 3.670 |
| 04 mar 2024 | 4,7100 | 4,7100 | 4,4000 | 4,6000 | 4,6000 | 3.340 |
| 01 mar 2024 | 4,7100 | 4,7100 | 4,4000 | 4,5000 | 4,5000 | 2.290 |
| 29 feb 2024 | 4,6800 | 4,7100 | 4,6000 | 4,6600 | 4,6600 | 3.300 |
| 28 feb 2024 | 4,7000 | 4,9000 | 4,6100 | 4,6100 | 4,6100 | 2.550 |
| 27 feb 2024 | 4,9400 | 4,9600 | 4,6500 | 4,7000 | 4,7000 | 5.380 |
| 26 feb 2024 | 4,8900 | 4,8900 | 4,6000 | 4,8900 | 4,8900 | 11.010 |
| 23 feb 2024 | 4,8500 | 4,9600 | 4,6500 | 4,9600 | 4,9600 | 6.580 |
| 22 feb 2024 | 5,1200 | 5,1200 | 4,8000 | 4,9500 | 4,9500 | 7.770 |
| 21 feb 2024 | 5,0300 | 5,6000 | 4,9000 | 5,2700 | 5,2700 | 26.860 |
| 20 feb 2024 | 5,2000 | 5,3700 | 4,9000 | 5,2000 | 5,2000 | 33.670 |
| 16 feb 2024 | 5,1200 | 5,3000 | 5,0500 | 5,2800 | 5,2800 | 21.670 |
| 15 feb 2024 | 5,0000 | 5,0300 | 4,7000 | 5,0100 | 5,0100 | 10.380 |
| 14 feb 2024 | 4,9000 | 5,0000 | 4,6000 | 4,9000 | 4,9000 | 8.930 |
| 13 feb 2024 | 4,9000 | 5,0500 | 4,6000 | 4,8400 | 4,8400 | 20.300 |
| 12 feb 2024 | 5,4000 | 5,4000 | 4,5600 | 4,9000 | 4,9000 | 40.080 |
| 09 feb 2024 | 5,6700 | 5,6700 | 5,3000 | 5,3000 | 5,3000 | 14.150 |
| 08 feb 2024 | 5,5000 | 5,9900 | 5,4800 | 5,8400 | 5,8400 | 8.930 |
| 07 feb 2024 | 5,3900 | 5,7000 | 5,2000 | 5,5000 | 5,5000 | 2.910 |
| 06 feb 2024 | 5,6500 | 5,6900 | 5,3400 | 5,5000 | 5,5000 | 4.150 |
| 05 feb 2024 | 5,6000 | 5,6800 | 5,2700 | 5,6500 | 5,6500 | 1.010 |
| 02 feb 2024 | 5,6200 | 5,7000 | 5,2100 | 5,7000 | 5,7000 | 1.600 |
| 01 feb 2024 | 5,4000 | 5,8000 | 5,3000 | 5,5000 | 5,5000 | 4.290 |
| 31 gen 2024 | 5,8500 | 5,8500 | 5,3000 | 5,5200 | 5,5200 | 1.680 |
| 30 gen 2024 | 5,7000 | 5,9000 | 5,5000 | 5,5000 | 5,5000 | 2.530 |
| 29 gen 2024 | 6,0000 | 6,0000 | 5,5000 | 5,9000 | 5,9000 | 11.760 |
| 26 gen 2024 | 5,5000 | 5,9000 | 5,5000 | 5,9000 | 5,9000 | 4.490 |
| 25 gen 2024 | 5,6000 | 5,6000 | 5,3000 | 5,6000 | 5,6000 | 1.730 |
| 24 gen 2024 | 5,5500 | 5,7000 | 5,2200 | 5,5000 | 5,5000 | 5.820 |
| 23 gen 2024 | 5,2200 | 5,9000 | 5,2200 | 5,5000 | 5,5000 | 11.960 |
| 22 gen 2024 | 5,1500 | 5,2600 | 5,0000 | 5,2400 | 5,2400 | 4.050 |
| 19 gen 2024 | 5,3900 | 5,3900 | 5,0100 | 5,2600 | 5,2600 | 1.550 |
| 18 gen 2024 | 5,1000 | 5,2000 | 5,0500 | 5,2000 | 5,2000 | 1.670 |
| 17 gen 2024 | 4,9000 | 5,2500 | 4,8700 | 5,1900 | 5,1900 | 3.930 |
| 16 gen 2024 | 5,3900 | 5,3900 | 4,8000 | 5,0100 | 5,0100 | 2.330 |
| 12 gen 2024 | 5,4500 | 5,4500 | 4,8000 | 5,2100 | 5,2100 | 10.940 |
| *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.