Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
59.017,05 -232,21 (-0,39%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
Cheche Group Inc. (CCG)
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 |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 1,9700 | 1,9900 | 1,8200 | 1,9100 | 1,9100 | 9.695 |
| 03 mag 2024 | 1,9200 | 2,0800 | 1,9200 | 1,9500 | 1,9500 | 14.000 |
| 02 mag 2024 | 1,9950 | 2,0000 | 1,9400 | 1,9600 | 1,9600 | 6.300 |
| 01 mag 2024 | 2,0000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 14.700 |
| 30 apr 2024 | 2,0300 | 2,0900 | 1,9100 | 1,9900 | 1,9900 | 43.600 |
| 29 apr 2024 | 2,0950 | 2,0950 | 1,9900 | 2,0000 | 2,0000 | 8.300 |
| 26 apr 2024 | 2,0000 | 2,0920 | 1,9400 | 1,9400 | 1,9400 | 9.900 |
| 25 apr 2024 | 1,9100 | 2,1000 | 1,6000 | 1,9700 | 1,9700 | 33.800 |
| 24 apr 2024 | 2,0200 | 2,0900 | 1,8700 | 1,9700 | 1,9700 | 29.400 |
| 23 apr 2024 | 2,0600 | 2,1000 | 2,0200 | 2,0200 | 2,0200 | 22.800 |
| 22 apr 2024 | 2,2500 | 2,5200 | 2,2500 | 2,2600 | 2,2600 | 11.600 |
| 19 apr 2024 | 2,1850 | 2,3000 | 2,1850 | 2,2600 | 2,2600 | 8.700 |
| 18 apr 2024 | 2,3700 | 2,5000 | 2,3300 | 2,3500 | 2,3500 | 46.000 |
| 17 apr 2024 | 2,3150 | 2,9940 | 2,2600 | 2,3700 | 2,3700 | 33.000 |
| 16 apr 2024 | 2,4200 | 2,5800 | 2,3100 | 2,3100 | 2,3100 | 10.400 |
| 15 apr 2024 | 2,9600 | 2,9600 | 2,3700 | 2,5000 | 2,5000 | 32.100 |
| 12 apr 2024 | 2,8300 | 2,9800 | 2,8300 | 2,9050 | 2,9050 | 6.400 |
| 11 apr 2024 | 3,0500 | 3,0500 | 2,8800 | 2,8800 | 2,8800 | 17.400 |
| 10 apr 2024 | 2,9400 | 3,0200 | 2,9400 | 3,0200 | 3,0200 | 2.500 |
| 09 apr 2024 | 2,8900 | 3,0550 | 2,8900 | 3,0000 | 3,0000 | 31.300 |
| 08 apr 2024 | 2,8500 | 3,0000 | 2,8500 | 2,9700 | 2,9700 | 62.400 |
| 05 apr 2024 | 3,0000 | 3,0210 | 2,7520 | 2,8500 | 2,8500 | 18.700 |
| 04 apr 2024 | 3,0700 | 3,3000 | 3,0600 | 3,0600 | 3,0600 | 20.100 |
| 03 apr 2024 | 3,3300 | 3,5900 | 3,1900 | 3,4000 | 3,4000 | 59.500 |
| 02 apr 2024 | 3,7400 | 3,7400 | 3,3700 | 3,4300 | 3,4300 | 27.100 |
| 01 apr 2024 | 3,5800 | 3,8100 | 3,5800 | 3,6600 | 3,6600 | 24.100 |
| 28 mar 2024 | 4,0000 | 4,0900 | 3,6800 | 3,6800 | 3,6800 | 25.700 |
| 27 mar 2024 | 4,0400 | 4,2000 | 3,8100 | 3,8500 | 3,8500 | 33.200 |
| 26 mar 2024 | 4,1900 | 4,3000 | 4,0000 | 4,0800 | 4,0800 | 32.100 |
| 25 mar 2024 | 4,3900 | 4,3900 | 4,1750 | 4,2400 | 4,2400 | 38.600 |
| 22 mar 2024 | 4,3300 | 4,6300 | 4,3200 | 4,4100 | 4,4100 | 38.000 |
| 21 mar 2024 | 4,0600 | 4,6650 | 4,0300 | 4,2300 | 4,2300 | 18.000 |
| 20 mar 2024 | 4,4800 | 4,4900 | 4,1900 | 4,1900 | 4,1900 | 5.400 |
| 19 mar 2024 | 4,4500 | 4,6400 | 4,4500 | 4,5000 | 4,5000 | 4.500 |
| 18 mar 2024 | 4,4000 | 4,9360 | 4,0000 | 4,2800 | 4,2800 | 58.400 |
| 15 mar 2024 | 4,8900 | 4,8900 | 4,5700 | 4,7500 | 4,7500 | 1.300 |
| 14 mar 2024 | 4,7100 | 4,8500 | 4,5800 | 4,7400 | 4,7400 | 5.900 |
| 13 mar 2024 | 4,6200 | 4,9200 | 4,6000 | 4,8900 | 4,8900 | 18.600 |
| 12 mar 2024 | 4,7900 | 4,9000 | 4,5300 | 4,5500 | 4,5500 | 14.800 |
| 11 mar 2024 | 4,6600 | 4,9170 | 4,6400 | 4,7860 | 4,7860 | 9.700 |
| 08 mar 2024 | 4,8800 | 4,9200 | 4,5880 | 4,8900 | 4,8900 | 18.500 |
| 07 mar 2024 | 4,4080 | 5,0000 | 4,3300 | 4,8500 | 4,8500 | 81.200 |
| 06 mar 2024 | 4,2700 | 4,5000 | 4,2700 | 4,2800 | 4,2800 | 17.800 |
| 05 mar 2024 | 4,4900 | 4,6790 | 4,4100 | 4,4100 | 4,4100 | 12.500 |
| 04 mar 2024 | 4,2700 | 4,7800 | 4,2700 | 4,7300 | 4,7300 | 39.400 |
| 01 mar 2024 | 4,8900 | 4,8900 | 4,1700 | 4,2700 | 4,2700 | 18.900 |
| 29 feb 2024 | 4,7000 | 5,0100 | 4,7000 | 4,7200 | 4,7200 | 10.000 |
| 28 feb 2024 | 4,6500 | 4,8380 | 4,6500 | 4,7000 | 4,7000 | 16.400 |
| 27 feb 2024 | 4,8300 | 5,0000 | 4,5100 | 4,6800 | 4,6800 | 69.600 |
| 26 feb 2024 | 4,7700 | 5,2700 | 4,7000 | 4,8100 | 4,8100 | 68.500 |
| 23 feb 2024 | 4,8400 | 5,2000 | 4,5020 | 4,8500 | 4,8500 | 86.000 |
| 22 feb 2024 | 5,1400 | 5,4900 | 4,8100 | 4,8500 | 4,8500 | 64.100 |
| 21 feb 2024 | 5,1000 | 5,6800 | 4,8200 | 5,5400 | 5,5400 | 89.400 |
| 20 feb 2024 | 5,0420 | 5,1680 | 4,6840 | 4,9700 | 4,9700 | 53.200 |
| 16 feb 2024 | 5,3500 | 5,7600 | 5,1100 | 5,4100 | 5,4100 | 132.600 |
| 15 feb 2024 | 4,7500 | 5,9800 | 4,6300 | 5,7600 | 5,7600 | 663.600 |
| 14 feb 2024 | 6,5600 | 10,0000 | 4,5500 | 4,7500 | 4,7500 | 8.147.500 |
| 13 feb 2024 | 3,5300 | 3,6660 | 3,1800 | 3,1800 | 3,1800 | 9.400 |
| 12 feb 2024 | 4,2500 | 4,2500 | 3,5900 | 3,7300 | 3,7300 | 21.600 |
| 09 feb 2024 | 3,7000 | 3,9510 | 3,5000 | 3,5000 | 3,5000 | 27.100 |
| 08 feb 2024 | 3,8000 | 3,9800 | 3,5000 | 3,5000 | 3,5000 | 23.500 |
| 07 feb 2024 | 3,9600 | 3,9600 | 3,5000 | 3,5000 | 3,5000 | 5.600 |
| 06 feb 2024 | 3,9700 | 4,2600 | 3,7000 | 3,7200 | 3,7200 | 9.200 |
| 05 feb 2024 | 4,6000 | 4,6200 | 4,1500 | 4,1500 | 4,1500 | 28.200 |
| 02 feb 2024 | 5,1500 | 5,1820 | 4,5100 | 4,6100 | 4,6100 | 11.900 |
| 01 feb 2024 | 5,6000 | 5,6500 | 5,0000 | 5,0000 | 5,0000 | 9.500 |
| 31 gen 2024 | 5,9000 | 5,9500 | 5,6500 | 5,6500 | 5,6500 | 32.100 |
| 30 gen 2024 | 6,1500 | 6,1500 | 5,8200 | 5,9000 | 5,9000 | 2.500 |
| 29 gen 2024 | 6,4600 | 6,4600 | 5,8800 | 5,9000 | 5,9000 | 11.000 |
| 26 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 1.200 |
| 25 gen 2024 | 6,3600 | 6,5000 | 6,0000 | 6,0000 | 6,0000 | 1.800 |
| 24 gen 2024 | 5,8500 | 6,5000 | 5,8500 | 6,5000 | 6,5000 | 14.700 |
| 23 gen 2024 | 6,1840 | 6,1840 | 5,9300 | 5,9300 | 5,9300 | 5.300 |
| 22 gen 2024 | 5,9300 | 6,0100 | 5,8000 | 5,9300 | 5,9300 | 10.200 |
| 19 gen 2024 | 5,8100 | 5,9300 | 5,8100 | 5,9300 | 5,9300 | 1.100 |
| 18 gen 2024 | 6,0900 | 6,0900 | 5,9000 | 5,9000 | 5,9000 | 3.600 |
| 17 gen 2024 | 6,6000 | 6,6000 | 5,8200 | 5,8200 | 5,8200 | 7.700 |
| 16 gen 2024 | 6,0100 | 6,2700 | 5,8100 | 6,2700 | 6,2700 | 16.500 |
| 12 gen 2024 | 6,0700 | 6,3100 | 6,0100 | 6,0700 | 6,0700 | 8.000 |
| 11 gen 2024 | 6,2300 | 6,2300 | 6,0000 | 6,0700 | 6,0700 | 7.800 |
| 10 gen 2024 | 6,1200 | 6,2300 | 6,0000 | 6,2300 | 6,2300 | 13.700 |
| 09 gen 2024 | 6,2600 | 6,3920 | 6,0000 | 6,0000 | 6,0000 | 10.800 |
| 08 gen 2024 | 6,5600 | 6,5900 | 6,2300 | 6,2300 | 6,2300 | 1.800 |
| 05 gen 2024 | 6,4890 | 6,4890 | 6,2000 | 6,2200 | 6,2200 | 3.900 |
| 04 gen 2024 | 6,4150 | 6,4300 | 6,2500 | 6,4300 | 6,4300 | 3.200 |
| 03 gen 2024 | 6,5000 | 6,5050 | 6,2700 | 6,3600 | 6,3600 | 2.000 |
| 02 gen 2024 | 6,6450 | 6,6500 | 6,4500 | 6,4500 | 6,4500 | 4.700 |
| 29 dic 2023 | 6,8000 | 6,8000 | 6,4300 | 6,4300 | 6,4300 | 3.900 |
| 28 dic 2023 | 6,5900 | 6,7890 | 6,5900 | 6,7890 | 6,7890 | 1.300 |
| 27 dic 2023 | 6,5200 | 6,9500 | 6,5100 | 6,7700 | 6,7700 | 5.000 |
| 26 dic 2023 | 6,6700 | 6,9700 | 6,5200 | 6,9500 | 6,9500 | 8.600 |
| 22 dic 2023 | 6,9800 | 6,9800 | 6,3900 | 6,3900 | 6,3900 | 3.100 |
| 21 dic 2023 | 6,1400 | 6,9000 | 6,1400 | 6,7200 | 6,7200 | 13.800 |
| 20 dic 2023 | 6,6200 | 6,6200 | 6,2900 | 6,2900 | 6,2900 | 3.200 |
| 19 dic 2023 | 6,6500 | 6,9500 | 6,2300 | 6,4100 | 6,4100 | 39.900 |
| 18 dic 2023 | 6,1000 | 6,6100 | 6,1000 | 6,6100 | 6,6100 | 25.300 |
| 15 dic 2023 | 6,7400 | 6,7400 | 6,2500 | 6,3250 | 6,3250 | 6.700 |
| 14 dic 2023 | 6,7300 | 6,7300 | 6,3200 | 6,5100 | 6,5100 | 8.800 |
| 13 dic 2023 | 6,1100 | 6,5000 | 6,1100 | 6,1500 | 6,1500 | 7.500 |
| 12 dic 2023 | 6,4100 | 6,6350 | 6,4100 | 6,6300 | 6,6300 | 1.900 |
| *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.