Italia markets close in 5 hours 40 minutes
FTSE MIB
33.930,01 +300,80 (+0,89%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,80 +0,69 (+0,88%) Bitcoin EUR
60.526,88 +1.413,80 (+2,39%)
Carver Bancorp, Inc. (CARV)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,5500 | 1,5750 | 1,5000 | 1,5200 | 1,5200 | 12.124 |
| 02 mag 2024 | 1,5700 | 1,6200 | 1,5000 | 1,5600 | 1,5600 | 50.900 |
| 01 mag 2024 | 1,6000 | 1,6100 | 1,5200 | 1,5800 | 1,5800 | 14.500 |
| 30 apr 2024 | 1,5800 | 1,6400 | 1,5200 | 1,6300 | 1,6300 | 26.100 |
| 29 apr 2024 | 1,6100 | 1,6400 | 1,5100 | 1,6000 | 1,6000 | 30.600 |
| 26 apr 2024 | 1,4300 | 1,6000 | 1,4000 | 1,6000 | 1,6000 | 86.100 |
| 25 apr 2024 | 1,5300 | 1,5300 | 1,4000 | 1,4700 | 1,4700 | 37.100 |
| 24 apr 2024 | 1,6100 | 1,6400 | 1,5500 | 1,5600 | 1,5600 | 36.300 |
| 23 apr 2024 | 1,5900 | 1,6700 | 1,5300 | 1,5900 | 1,5900 | 121.600 |
| 22 apr 2024 | 1,6300 | 1,6300 | 1,5600 | 1,5700 | 1,5700 | 9.900 |
| 19 apr 2024 | 1,7700 | 1,8000 | 1,5600 | 1,6600 | 1,6600 | 39.100 |
| 18 apr 2024 | 1,6000 | 1,8000 | 1,5500 | 1,5900 | 1,5900 | 74.800 |
| 17 apr 2024 | 1,4400 | 1,5700 | 1,4400 | 1,5700 | 1,5700 | 15.400 |
| 16 apr 2024 | 1,2600 | 1,4600 | 1,2600 | 1,4400 | 1,4400 | 63.800 |
| 15 apr 2024 | 1,3600 | 1,3600 | 1,2900 | 1,2900 | 1,2900 | 13.600 |
| 12 apr 2024 | 1,3600 | 1,3600 | 1,2600 | 1,3300 | 1,3300 | 32.300 |
| 11 apr 2024 | 1,3700 | 1,4400 | 1,3400 | 1,3500 | 1,3500 | 37.700 |
| 10 apr 2024 | 1,4400 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 25.500 |
| 09 apr 2024 | 1,4400 | 1,5100 | 1,4200 | 1,4700 | 1,4700 | 13.200 |
| 08 apr 2024 | 1,6000 | 1,6000 | 1,4400 | 1,4400 | 1,4400 | 49.900 |
| 05 apr 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5900 | 1,5900 | 5.800 |
| 04 apr 2024 | 1,5800 | 1,5900 | 1,5500 | 1,5800 | 1,5800 | 3.900 |
| 03 apr 2024 | 1,5700 | 1,6200 | 1,5500 | 1,5700 | 1,5700 | 4.800 |
| 02 apr 2024 | 1,5600 | 1,6500 | 1,5400 | 1,5800 | 1,5800 | 32.400 |
| 01 apr 2024 | 1,6000 | 1,6000 | 1,5400 | 1,5500 | 1,5500 | 3.300 |
| 28 mar 2024 | 1,5900 | 1,6000 | 1,5300 | 1,5300 | 1,5300 | 10.100 |
| 27 mar 2024 | 1,6100 | 1,6100 | 1,5900 | 1,5900 | 1,5900 | 1.000 |
| 26 mar 2024 | 1,6700 | 1,6700 | 1,5700 | 1,5700 | 1,5700 | 6.900 |
| 25 mar 2024 | 1,6600 | 1,6600 | 1,5000 | 1,5500 | 1,5500 | 16.200 |
| 22 mar 2024 | 1,6400 | 1,6900 | 1,6300 | 1,6900 | 1,6900 | 10.500 |
| 21 mar 2024 | 1,5700 | 1,6600 | 1,5500 | 1,6100 | 1,6100 | 21.700 |
| 20 mar 2024 | 1,5700 | 1,5800 | 1,5300 | 1,5700 | 1,5700 | 7.400 |
| 19 mar 2024 | 1,6500 | 1,6600 | 1,5200 | 1,5600 | 1,5600 | 33.500 |
| 18 mar 2024 | 1,6200 | 1,6900 | 1,5800 | 1,5800 | 1,5800 | 38.700 |
| 15 mar 2024 | 1,6400 | 1,8300 | 1,5800 | 1,5800 | 1,5800 | 33.600 |
| 14 mar 2024 | 1,6300 | 1,8200 | 1,6200 | 1,6300 | 1,6300 | 73.700 |
| 13 mar 2024 | 1,6000 | 1,7000 | 1,5900 | 1,5900 | 1,5900 | 32.300 |
| 12 mar 2024 | 1,6900 | 1,6900 | 1,6300 | 1,6300 | 1,6300 | 8.100 |
| 11 mar 2024 | 1,7300 | 1,7800 | 1,6900 | 1,6900 | 1,6900 | 6.100 |
| 08 mar 2024 | 1,7400 | 1,8600 | 1,6700 | 1,7000 | 1,7000 | 34.400 |
| 07 mar 2024 | 1,7000 | 1,7400 | 1,6600 | 1,7400 | 1,7400 | 5.200 |
| 06 mar 2024 | 1,7200 | 1,7800 | 1,6600 | 1,7300 | 1,7300 | 27.500 |
| 05 mar 2024 | 1,6300 | 1,7200 | 1,6300 | 1,6500 | 1,6500 | 8.400 |
| 04 mar 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 10.200 |
| 01 mar 2024 | 1,7200 | 1,7200 | 1,6300 | 1,6800 | 1,6800 | 11.800 |
| 29 feb 2024 | 1,7000 | 1,7300 | 1,6800 | 1,6800 | 1,6800 | 10.500 |
| 28 feb 2024 | 1,6400 | 1,7200 | 1,6100 | 1,6800 | 1,6800 | 6.100 |
| 27 feb 2024 | 1,6000 | 1,6700 | 1,6000 | 1,6500 | 1,6500 | 5.600 |
| 26 feb 2024 | 1,6200 | 1,6800 | 1,5900 | 1,6300 | 1,6300 | 11.100 |
| 23 feb 2024 | 1,6800 | 1,6900 | 1,6400 | 1,6400 | 1,6400 | 4.100 |
| 22 feb 2024 | 1,6400 | 1,6500 | 1,6400 | 1,6500 | 1,6500 | 3.000 |
| 21 feb 2024 | 1,6400 | 1,6900 | 1,6400 | 1,6900 | 1,6900 | 4.100 |
| 20 feb 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6400 | 1,6400 | 15.000 |
| 16 feb 2024 | 1,7500 | 1,7500 | 1,6200 | 1,6800 | 1,6800 | 22.000 |
| 15 feb 2024 | 1,7400 | 1,7900 | 1,6500 | 1,6900 | 1,6900 | 32.000 |
| 14 feb 2024 | 1,8000 | 1,8600 | 1,7400 | 1,7800 | 1,7800 | 13.700 |
| 13 feb 2024 | 1,8300 | 1,9400 | 1,7600 | 1,7600 | 1,7600 | 25.000 |
| 12 feb 2024 | 1,7100 | 1,8700 | 1,6900 | 1,8300 | 1,8300 | 28.700 |
| 09 feb 2024 | 1,6200 | 1,7200 | 1,6200 | 1,6800 | 1,6800 | 16.300 |
| 08 feb 2024 | 1,5100 | 1,6600 | 1,5100 | 1,5900 | 1,5900 | 35.000 |
| 07 feb 2024 | 1,5800 | 1,7000 | 1,5000 | 1,5300 | 1,5300 | 34.800 |
| 06 feb 2024 | 1,7000 | 1,7100 | 1,5300 | 1,5600 | 1,5600 | 53.100 |
| 05 feb 2024 | 1,7300 | 1,7800 | 1,7100 | 1,7200 | 1,7200 | 14.400 |
| 02 feb 2024 | 1,8400 | 1,8400 | 1,5800 | 1,7300 | 1,7300 | 31.900 |
| 01 feb 2024 | 2,0100 | 2,0100 | 1,8000 | 1,8400 | 1,8400 | 52.400 |
| 31 gen 2024 | 2,0900 | 2,1900 | 1,8700 | 2,1000 | 2,1000 | 51.400 |
| 30 gen 2024 | 2,1100 | 2,1900 | 2,1100 | 2,1100 | 2,1100 | 4.400 |
| 29 gen 2024 | 2,2400 | 2,2700 | 2,0600 | 2,1500 | 2,1500 | 7.400 |
| 26 gen 2024 | 2,3200 | 2,3300 | 2,1600 | 2,2100 | 2,2100 | 36.600 |
| 25 gen 2024 | 1,9700 | 2,3500 | 1,9700 | 2,2800 | 2,2800 | 105.500 |
| 24 gen 2024 | 2,0100 | 2,0100 | 1,9800 | 1,9900 | 1,9900 | 6.100 |
| 23 gen 2024 | 1,9400 | 2,0500 | 1,9400 | 2,0100 | 2,0100 | 4.900 |
| 22 gen 2024 | 1,9900 | 2,0300 | 1,9800 | 1,9900 | 1,9900 | 6.400 |
| 19 gen 2024 | 1,9100 | 2,0300 | 1,9100 | 2,0300 | 2,0300 | 24.900 |
| 18 gen 2024 | 1,9000 | 1,9400 | 1,9000 | 1,9400 | 1,9400 | 3.500 |
| 17 gen 2024 | 1,8400 | 2,0000 | 1,8400 | 1,9200 | 1,9200 | 29.100 |
| 16 gen 2024 | 1,8400 | 1,8700 | 1,8400 | 1,8400 | 1,8400 | 3.900 |
| 12 gen 2024 | 1,9100 | 1,9100 | 1,7900 | 1,8300 | 1,8300 | 17.600 |
| 11 gen 2024 | 1,8800 | 1,9300 | 1,8800 | 1,9300 | 1,9300 | 21.900 |
| 10 gen 2024 | 1,8700 | 1,9400 | 1,8700 | 1,9100 | 1,9100 | 6.400 |
| 09 gen 2024 | 1,8600 | 1,9500 | 1,8600 | 1,9400 | 1,9400 | 31.700 |
| 08 gen 2024 | 1,9400 | 2,0400 | 1,8300 | 1,9100 | 1,9100 | 93.100 |
| 05 gen 2024 | 1,8800 | 1,9900 | 1,8800 | 1,9200 | 1,9200 | 25.500 |
| 04 gen 2024 | 2,0100 | 2,0100 | 1,8500 | 1,8900 | 1,8900 | 22.600 |
| 03 gen 2024 | 2,0200 | 2,0200 | 1,9600 | 1,9700 | 1,9700 | 4.300 |
| 02 gen 2024 | 2,0300 | 2,0900 | 1,9800 | 2,0000 | 2,0000 | 15.200 |
| 29 dic 2023 | 1,7900 | 2,1800 | 1,7900 | 1,9700 | 1,9700 | 164.600 |
| 28 dic 2023 | 1,7700 | 1,8000 | 1,7100 | 1,7800 | 1,7800 | 24.500 |
| 27 dic 2023 | 1,8200 | 1,8200 | 1,6700 | 1,7300 | 1,7300 | 19.000 |
| 26 dic 2023 | 1,6200 | 1,8300 | 1,6200 | 1,8300 | 1,8300 | 31.600 |
| 22 dic 2023 | 1,6700 | 1,6900 | 1,6300 | 1,6400 | 1,6400 | 4.600 |
| 21 dic 2023 | 1,6500 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 22.100 |
| 20 dic 2023 | 1,7300 | 1,7600 | 1,6000 | 1,7000 | 1,7000 | 39.400 |
| 19 dic 2023 | 1,7100 | 1,7400 | 1,6600 | 1,7200 | 1,7200 | 27.000 |
| 18 dic 2023 | 1,6600 | 1,7200 | 1,6500 | 1,6700 | 1,6700 | 15.700 |
| 15 dic 2023 | 1,6100 | 1,7400 | 1,6100 | 1,6800 | 1,6800 | 30.500 |
| 14 dic 2023 | 1,6800 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 25.000 |
| 13 dic 2023 | 1,6700 | 1,7500 | 1,6200 | 1,7000 | 1,7000 | 18.900 |
| 12 dic 2023 | 1,8200 | 1,9700 | 1,6700 | 1,6700 | 1,6700 | 27.900 |
| 11 dic 2023 | 1,7800 | 1,8600 | 1,7300 | 1,7300 | 1,7300 | 19.200 |
| *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.