Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.731,73 +824,78 (+1,40%)
Clear Channel Outdoor Holdings, Inc. (CCO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 552.500 |
| 25 apr 2024 | 1,4400 | 1,4600 | 1,3300 | 1,4400 | 1,4400 | 1.568.000 |
| 24 apr 2024 | 1,5000 | 1,5300 | 1,4300 | 1,4400 | 1,4400 | 1.315.100 |
| 23 apr 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 1.135.200 |
| 22 apr 2024 | 1,5000 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 1.383.800 |
| 19 apr 2024 | 1,4300 | 1,5200 | 1,4300 | 1,4900 | 1,4900 | 1.777.400 |
| 18 apr 2024 | 1,4200 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 1.311.900 |
| 17 apr 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 1.198.100 |
| 16 apr 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4600 | 1,4600 | 1.380.400 |
| 15 apr 2024 | 1,5400 | 1,5700 | 1,4600 | 1,4700 | 1,4700 | 2.201.900 |
| 12 apr 2024 | 1,5700 | 1,5800 | 1,5100 | 1,5200 | 1,5200 | 1.643.000 |
| 11 apr 2024 | 1,5600 | 1,6000 | 1,5000 | 1,5700 | 1,5700 | 4.903.100 |
| 10 apr 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5400 | 1,5400 | 6.061.400 |
| 09 apr 2024 | 1,6600 | 1,7200 | 1,6200 | 1,6400 | 1,6400 | 1.421.700 |
| 08 apr 2024 | 1,6000 | 1,6900 | 1,6000 | 1,6500 | 1,6500 | 1.422.400 |
| 05 apr 2024 | 1,6600 | 1,6800 | 1,6100 | 1,6100 | 1,6100 | 2.196.900 |
| 04 apr 2024 | 1,6500 | 1,7100 | 1,6500 | 1,6800 | 1,6800 | 5.510.800 |
| 03 apr 2024 | 1,5400 | 1,6300 | 1,5400 | 1,6200 | 1,6200 | 1.811.100 |
| 02 apr 2024 | 1,5500 | 1,5800 | 1,5400 | 1,5700 | 1,5700 | 1.364.100 |
| 01 apr 2024 | 1,6400 | 1,6500 | 1,6100 | 1,6100 | 1,6100 | 1.202.600 |
| 28 mar 2024 | 1,6600 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 1.174.400 |
| 27 mar 2024 | 1,5900 | 1,6500 | 1,5700 | 1,6500 | 1,6500 | 4.086.600 |
| 26 mar 2024 | 1,5600 | 1,5800 | 1,5200 | 1,5400 | 1,5400 | 3.256.700 |
| 25 mar 2024 | 1,6000 | 1,6600 | 1,5600 | 1,5600 | 1,5600 | 1.309.500 |
| 22 mar 2024 | 1,6000 | 1,6400 | 1,5300 | 1,5800 | 1,5800 | 3.408.200 |
| 21 mar 2024 | 1,6100 | 1,6400 | 1,5300 | 1,5800 | 1,5800 | 4.899.600 |
| 20 mar 2024 | 1,5700 | 1,6300 | 1,5500 | 1,6300 | 1,6300 | 1.674.900 |
| 19 mar 2024 | 1,5500 | 1,6300 | 1,5300 | 1,5600 | 1,5600 | 4.597.400 |
| 18 mar 2024 | 1,5500 | 1,6600 | 1,5300 | 1,5500 | 1,5500 | 4.472.400 |
| 15 mar 2024 | 1,6100 | 1,6500 | 1,5400 | 1,5600 | 1,5600 | 4.034.600 |
| 14 mar 2024 | 1,7000 | 1,7100 | 1,6000 | 1,6300 | 1,6300 | 2.430.600 |
| 13 mar 2024 | 1,7300 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 1.396.900 |
| 12 mar 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7200 | 1,7200 | 623.700 |
| 11 mar 2024 | 1,7800 | 1,8100 | 1,7300 | 1,7500 | 1,7500 | 599.600 |
| 08 mar 2024 | 1,7600 | 1,8200 | 1,7500 | 1,7900 | 1,7900 | 1.469.500 |
| 07 mar 2024 | 1,7900 | 1,8100 | 1,7300 | 1,7400 | 1,7400 | 1.003.200 |
| 06 mar 2024 | 1,7400 | 1,8200 | 1,6900 | 1,7600 | 1,7600 | 2.247.700 |
| 05 mar 2024 | 1,7500 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 1.788.300 |
| 04 mar 2024 | 1,8100 | 1,8200 | 1,7500 | 1,7600 | 1,7600 | 1.648.100 |
| 01 mar 2024 | 1,7100 | 1,8200 | 1,6700 | 1,7900 | 1,7900 | 2.468.400 |
| 29 feb 2024 | 1,7200 | 1,7300 | 1,6500 | 1,7200 | 1,7200 | 2.452.500 |
| 28 feb 2024 | 1,9200 | 1,9200 | 1,6500 | 1,7000 | 1,7000 | 2.942.800 |
| 27 feb 2024 | 1,9800 | 2,0300 | 1,9200 | 1,9400 | 1,9400 | 1.403.200 |
| 26 feb 2024 | 1,9900 | 2,0600 | 1,8900 | 1,9800 | 1,9800 | 3.505.000 |
| 23 feb 2024 | 1,8300 | 1,9300 | 1,7400 | 1,8800 | 1,8800 | 6.022.700 |
| 22 feb 2024 | 1,6000 | 1,9100 | 1,5800 | 1,8200 | 1,8200 | 11.285.400 |
| 21 feb 2024 | 1,6900 | 1,7200 | 1,5800 | 1,6100 | 1,6100 | 4.824.200 |
| 20 feb 2024 | 1,7900 | 1,7900 | 1,6900 | 1,7000 | 1,7000 | 1.300.100 |
| 16 feb 2024 | 1,8600 | 1,8700 | 1,7900 | 1,8000 | 1,8000 | 976.300 |
| 15 feb 2024 | 1,8100 | 1,8700 | 1,8000 | 1,8700 | 1,8700 | 2.073.200 |
| 14 feb 2024 | 1,7700 | 1,8100 | 1,7500 | 1,7900 | 1,7900 | 1.055.300 |
| 13 feb 2024 | 1,7400 | 1,7700 | 1,6900 | 1,7300 | 1,7300 | 2.053.000 |
| 12 feb 2024 | 1,6900 | 1,8300 | 1,6800 | 1,8100 | 1,8100 | 1.783.000 |
| 09 feb 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 1.519.300 |
| 08 feb 2024 | 1,6500 | 1,6800 | 1,6100 | 1,6600 | 1,6600 | 677.100 |
| 07 feb 2024 | 1,6800 | 1,6900 | 1,5900 | 1,6400 | 1,6400 | 3.038.300 |
| 06 feb 2024 | 1,6400 | 1,6900 | 1,6200 | 1,6500 | 1,6500 | 1.687.500 |
| 05 feb 2024 | 1,6300 | 1,6600 | 1,5700 | 1,6500 | 1,6500 | 1.697.900 |
| 02 feb 2024 | 1,7400 | 1,7500 | 1,6600 | 1,6900 | 1,6900 | 964.400 |
| 01 feb 2024 | 1,7500 | 1,7800 | 1,7100 | 1,7500 | 1,7500 | 1.656.200 |
| 31 gen 2024 | 1,7800 | 1,8400 | 1,7200 | 1,7200 | 1,7200 | 1.568.900 |
| 30 gen 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8000 | 1,8000 | 967.700 |
| 29 gen 2024 | 1,9400 | 1,9400 | 1,7700 | 1,8200 | 1,8200 | 2.306.800 |
| 26 gen 2024 | 1,8500 | 1,9200 | 1,8000 | 1,9100 | 1,9100 | 3.895.800 |
| 25 gen 2024 | 1,7800 | 1,8300 | 1,7700 | 1,8100 | 1,8100 | 1.251.700 |
| 24 gen 2024 | 1,7900 | 1,8600 | 1,7500 | 1,7600 | 1,7600 | 1.486.200 |
| 23 gen 2024 | 1,7300 | 1,8100 | 1,7300 | 1,7700 | 1,7700 | 1.325.700 |
| 22 gen 2024 | 1,6800 | 1,7900 | 1,6800 | 1,7500 | 1,7500 | 1.667.500 |
| 19 gen 2024 | 1,5300 | 1,6900 | 1,5100 | 1,6600 | 1,6600 | 7.212.600 |
| 18 gen 2024 | 1,5100 | 1,5400 | 1,4500 | 1,5000 | 1,5000 | 1.238.300 |
| 17 gen 2024 | 1,5700 | 1,5800 | 1,5000 | 1,5300 | 1,5300 | 1.214.700 |
| 16 gen 2024 | 1,6400 | 1,6500 | 1,5700 | 1,6000 | 1,6000 | 1.470.700 |
| 12 gen 2024 | 1,7200 | 1,7600 | 1,6500 | 1,6700 | 1,6700 | 1.518.700 |
| 11 gen 2024 | 1,7100 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | 1.362.900 |
| 10 gen 2024 | 1,7100 | 1,7700 | 1,7000 | 1,7500 | 1,7500 | 1.778.700 |
| 09 gen 2024 | 1,6600 | 1,8100 | 1,6100 | 1,7500 | 1,7500 | 4.216.200 |
| 08 gen 2024 | 1,7400 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 1.032.500 |
| 05 gen 2024 | 1,6600 | 1,7600 | 1,6500 | 1,7000 | 1,7000 | 2.683.200 |
| 04 gen 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 1.229.100 |
| 03 gen 2024 | 1,7500 | 1,7500 | 1,6100 | 1,6400 | 1,6400 | 3.419.000 |
| 02 gen 2024 | 1,8300 | 1,8800 | 1,7500 | 1,7700 | 1,7700 | 2.380.800 |
| 29 dic 2023 | 1,8600 | 1,8900 | 1,8200 | 1,8200 | 1,8200 | 1.479.400 |
| 28 dic 2023 | 1,8500 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 1.519.700 |
| 27 dic 2023 | 1,8500 | 1,9100 | 1,8300 | 1,8700 | 1,8700 | 1.101.700 |
| 26 dic 2023 | 1,8400 | 1,8600 | 1,8000 | 1,8300 | 1,8300 | 1.230.500 |
| 22 dic 2023 | 1,8600 | 1,8700 | 1,8100 | 1,8300 | 1,8300 | 1.431.800 |
| 21 dic 2023 | 1,8400 | 1,8900 | 1,8000 | 1,8400 | 1,8400 | 2.081.800 |
| 20 dic 2023 | 1,8500 | 1,9500 | 1,7700 | 1,8000 | 1,8000 | 5.251.200 |
| 19 dic 2023 | 1,7200 | 1,7200 | 1,6400 | 1,6800 | 1,6800 | 1.803.900 |
| 18 dic 2023 | 1,6800 | 1,7000 | 1,6100 | 1,6800 | 1,6800 | 3.770.600 |
| 15 dic 2023 | 1,7800 | 1,7900 | 1,6500 | 1,6600 | 1,6600 | 8.964.200 |
| 14 dic 2023 | 1,7500 | 1,8100 | 1,7300 | 1,7500 | 1,7500 | 4.147.800 |
| 13 dic 2023 | 1,6000 | 1,7100 | 1,5700 | 1,6900 | 1,6900 | 2.450.600 |
| 12 dic 2023 | 1,6800 | 1,7000 | 1,5900 | 1,6000 | 1,6000 | 2.552.400 |
| 11 dic 2023 | 1,6700 | 1,7000 | 1,6200 | 1,6600 | 1,6600 | 3.533.900 |
| 08 dic 2023 | 1,5000 | 1,7000 | 1,5000 | 1,6500 | 1,6500 | 5.246.800 |
| 07 dic 2023 | 1,4800 | 1,5600 | 1,4600 | 1,5300 | 1,5300 | 2.529.800 |
| 06 dic 2023 | 1,5400 | 1,5700 | 1,4900 | 1,4900 | 1,4900 | 1.626.900 |
| 05 dic 2023 | 1,5500 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 1.540.500 |
| 04 dic 2023 | 1,5800 | 1,6000 | 1,5200 | 1,5400 | 1,5400 | 2.135.900 |
| *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.