Italia markets closed
Dow Jones
38.247,02 +343,73 (+0,91%) Nasdaq
15.844,43 +238,95 (+1,53%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.219,66 +620,07 (+1,14%) CMC Crypto 200
1.278,70 +7,95 (+0,63%)
Bayside Corporation (BYSD)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:10PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 100 |
| 30 apr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 29 apr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 26 apr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 200 |
| 25 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 24 apr 2024 | 0,5610 | 1,0400 | 0,5610 | 1,0400 | 1,0400 | 1.100 |
| 23 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 22 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 19 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 18 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1.100 |
| 17 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 16 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 15 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 12 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 11 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 100 |
| 10 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 09 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 08 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 05 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 04 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 03 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 02 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 01 apr 2024 | 0,7800 | 1,0400 | 0,7800 | 1,0400 | 1,0400 | 2.600 |
| 28 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 600 |
| 27 mar 2024 | 1,0300 | 1,0300 | 0,7800 | 1,0000 | 1,0000 | 2.000 |
| 26 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 25 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 22 mar 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 1.200 |
| 21 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 20 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 19 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 18 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 200 |
| 15 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 14 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 13 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 12 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 11 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 08 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 07 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 100 |
| 06 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 100 |
| 05 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 04 mar 2024 | 0,7510 | 2,0000 | 0,7510 | 1,5000 | 1,5000 | 600 |
| 01 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 29 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1.000 |
| 28 feb 2024 | 0,7510 | 0,7510 | 0,7510 | 0,7510 | 0,7510 | 200 |
| 27 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 26 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 23 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 22 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 21 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 16 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1.000 |
| 15 feb 2024 | 0,7800 | 0,7800 | 0,7800 | 0,7800 | 0,7800 | 200 |
| 14 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 13 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 12 feb 2024 | 0,9000 | 1,0400 | 0,9000 | 1,0400 | 1,0400 | 1.700 |
| 09 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 08 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 07 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 06 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 05 feb 2024 | 0,7510 | 0,9500 | 0,7510 | 0,9500 | 0,9500 | 4.100 |
| 02 feb 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 01 feb 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 31 gen 2024 | 0,7510 | 0,9300 | 0,7510 | 0,9300 | 0,9300 | 600 |
| 30 gen 2024 | 0,8130 | 0,8130 | 0,8130 | 0,8130 | 0,8130 | - |
| 29 gen 2024 | 0,8130 | 0,8130 | 0,8130 | 0,8130 | 0,8130 | - |
| 26 gen 2024 | 0,7510 | 0,8130 | 0,7510 | 0,8130 | 0,8130 | 2.400 |
| 25 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 24 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 23 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 100 |
| 22 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 100 |
| 19 gen 2024 | 0,9380 | 0,9380 | 0,9380 | 0,9380 | 0,9380 | 100 |
| 18 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 100 |
| 17 gen 2024 | 1,0000 | 1,0000 | 0,7500 | 1,0000 | 1,0000 | 400 |
| 16 gen 2024 | 1,0000 | 1,0000 | 0,7500 | 0,9380 | 0,9380 | 400 |
| 12 gen 2024 | 0,9050 | 1,0000 | 0,8100 | 0,8100 | 0,8100 | 2.500 |
| 11 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 200 |
| 10 gen 2024 | 1,0000 | 1,0000 | 0,8100 | 0,9550 | 0,9550 | 2.600 |
| 09 gen 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 100 |
| 08 gen 2024 | 0,8860 | 1,0000 | 0,8860 | 0,9530 | 0,9530 | 2.000 |
| 05 gen 2024 | 1,0000 | 1,0000 | 0,9380 | 0,9380 | 0,9380 | 300 |
| 04 gen 2024 | 0,8140 | 0,9800 | 0,8000 | 0,9800 | 0,9800 | 10.100 |
| 03 gen 2024 | 0,8500 | 0,8500 | 0,7000 | 0,7000 | 0,7000 | 300 |
| 02 gen 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 2.000 |
| 29 dic 2023 | 0,5000 | 0,7800 | 0,5000 | 0,5500 | 0,5500 | 1.200 |
| 28 dic 2023 | 0,5400 | 0,5400 | 0,5200 | 0,5400 | 0,5400 | 3.300 |
| 27 dic 2023 | 0,5400 | 0,5400 | 0,5400 | 0,5400 | 0,5400 | - |
| 26 dic 2023 | 0,5400 | 0,5400 | 0,5400 | 0,5400 | 0,5400 | 1.500 |
| 22 dic 2023 | 0,5000 | 0,5000 | 0,5000 | 0,5000 | 0,5000 | - |
| 21 dic 2023 | 0,5000 | 0,5000 | 0,5000 | 0,5000 | 0,5000 | 1.000 |
| 20 dic 2023 | 0,5000 | 0,5000 | 0,5000 | 0,5000 | 0,5000 | 200 |
| 19 dic 2023 | 0,4750 | 0,4750 | 0,3000 | 0,3000 | 0,3000 | 4.200 |
| 18 dic 2023 | 0,4490 | 0,5000 | 0,3950 | 0,5000 | 0,5000 | 2.300 |
| 15 dic 2023 | 0,3900 | 0,4900 | 0,3900 | 0,4900 | 0,4900 | 700 |
| 14 dic 2023 | 0,4100 | 0,4750 | 0,4100 | 0,4750 | 0,4750 | 2.800 |
| 13 dic 2023 | 0,2800 | 0,4100 | 0,2800 | 0,4100 | 0,4100 | 800 |
| 12 dic 2023 | 0,3780 | 0,4000 | 0,3780 | 0,4000 | 0,4000 | 400 |
| 11 dic 2023 | 0,4100 | 0,4100 | 0,3780 | 0,4000 | 0,4000 | 4.600 |
| 08 dic 2023 | 0,3760 | 0,4450 | 0,2750 | 0,3780 | 0,3780 | 7.500 |
| 07 dic 2023 | 0,3250 | 0,3630 | 0,3250 | 0,3630 | 0,3630 | 200 |
| *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.