Italia markets open in 10 minutes
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0793 +0,0006 (+0,05%) Bitcoin EUR
54.518,45 -1.955,66 (-3,46%) CMC Crypto 200
1.228,05 -33,13 (-2,63%)
Cipher Mining Inc. (CIFR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 4,4700 | 4,8200 | 4,4000 | 4,6500 | 4,6500 | 5.828.200 |
| 02 lug 2024 | 4,6900 | 4,8300 | 4,5110 | 4,5800 | 4,5800 | 8.348.200 |
| 01 lug 2024 | 4,2300 | 4,7450 | 4,2300 | 4,7200 | 4,7200 | 14.007.900 |
| 28 giu 2024 | 4,2200 | 4,3100 | 4,0600 | 4,1500 | 4,1500 | 25.480.500 |
| 27 giu 2024 | 4,2500 | 4,3900 | 4,0450 | 4,1900 | 4,1900 | 11.227.000 |
| 26 giu 2024 | 4,3300 | 4,5500 | 4,1800 | 4,2100 | 4,2100 | 9.914.800 |
| 25 giu 2024 | 4,3900 | 4,4550 | 4,1800 | 4,2400 | 4,2400 | 13.190.200 |
| 24 giu 2024 | 4,2700 | 4,4750 | 4,1700 | 4,2700 | 4,2700 | 10.518.800 |
| 21 giu 2024 | 4,9820 | 5,0000 | 4,3700 | 4,5600 | 4,5600 | 20.542.400 |
| 20 giu 2024 | 5,3380 | 5,8900 | 5,1050 | 5,2400 | 5,2400 | 24.276.100 |
| 18 giu 2024 | 4,8000 | 5,0650 | 4,6500 | 5,0100 | 5,0100 | 8.984.800 |
| 17 giu 2024 | 4,8400 | 5,1800 | 4,6200 | 5,0000 | 5,0000 | 11.722.500 |
| 14 giu 2024 | 5,1000 | 5,2300 | 4,8400 | 4,9500 | 4,9500 | 10.617.100 |
| 13 giu 2024 | 4,6300 | 5,1150 | 4,6300 | 4,9900 | 4,9900 | 18.311.100 |
| 12 giu 2024 | 4,3200 | 4,7400 | 4,3200 | 4,5700 | 4,5700 | 15.644.900 |
| 11 giu 2024 | 3,9800 | 4,2200 | 3,7600 | 4,1950 | 4,1950 | 9.339.900 |
| 10 giu 2024 | 3,9900 | 4,4200 | 3,9700 | 4,1800 | 4,1800 | 9.631.000 |
| 07 giu 2024 | 4,1100 | 4,5700 | 3,9800 | 4,0300 | 4,0300 | 12.001.100 |
| 06 giu 2024 | 4,1100 | 4,3600 | 4,0400 | 4,1100 | 4,1100 | 11.937.200 |
| 05 giu 2024 | 3,9100 | 4,0500 | 3,7450 | 4,0400 | 4,0400 | 6.539.800 |
| 04 giu 2024 | 3,6000 | 3,9550 | 3,5800 | 3,8500 | 3,8500 | 6.584.700 |
| 03 giu 2024 | 3,7800 | 3,8800 | 3,6300 | 3,6400 | 3,6400 | 4.554.000 |
| 31 mag 2024 | 3,8200 | 3,8600 | 3,5700 | 3,7100 | 3,7100 | 9.146.000 |
| 30 mag 2024 | 3,8600 | 3,8700 | 3,6400 | 3,7600 | 3,7600 | 8.129.100 |
| 29 mag 2024 | 3,9200 | 3,9500 | 3,7600 | 3,8000 | 3,8000 | 5.076.100 |
| 28 mag 2024 | 4,0600 | 4,1400 | 3,9100 | 4,0000 | 4,0000 | 6.576.300 |
| 24 mag 2024 | 3,9500 | 4,2300 | 3,8300 | 4,0900 | 4,0900 | 6.692.800 |
| 23 mag 2024 | 4,2100 | 4,2600 | 3,8700 | 3,9000 | 3,9000 | 4.941.800 |
| 22 mag 2024 | 4,0900 | 4,4800 | 4,0520 | 4,1300 | 4,1300 | 10.428.900 |
| 21 mag 2024 | 3,9300 | 4,1700 | 3,9300 | 4,0200 | 4,0200 | 4.858.400 |
| 20 mag 2024 | 3,7900 | 4,0700 | 3,7300 | 3,9900 | 3,9900 | 6.927.000 |
| 17 mag 2024 | 4,1300 | 4,1750 | 3,8300 | 3,8500 | 3,8500 | 5.680.800 |
| 16 mag 2024 | 4,1500 | 4,3300 | 4,0050 | 4,0700 | 4,0700 | 4.755.300 |
| 15 mag 2024 | 3,8900 | 4,1900 | 3,7000 | 4,1600 | 4,1600 | 5.407.600 |
| 14 mag 2024 | 3,7000 | 3,9400 | 3,6500 | 3,7100 | 3,7100 | 4.225.900 |
| 13 mag 2024 | 3,8400 | 3,9900 | 3,7050 | 3,7200 | 3,7200 | 2.900.400 |
| 10 mag 2024 | 4,0500 | 4,0900 | 3,6700 | 3,7200 | 3,7200 | 5.484.800 |
| 09 mag 2024 | 3,7700 | 4,0400 | 3,7460 | 3,9500 | 3,9500 | 4.373.000 |
| 08 mag 2024 | 3,7300 | 3,8400 | 3,5320 | 3,7750 | 3,7750 | 4.320.000 |
| 07 mag 2024 | 4,3500 | 4,3800 | 3,7400 | 3,7900 | 3,7900 | 10.814.500 |
| 06 mag 2024 | 4,3000 | 4,5150 | 4,2700 | 4,4700 | 4,4700 | 5.271.100 |
| 03 mag 2024 | 4,1000 | 4,4000 | 4,0650 | 4,1400 | 4,1400 | 4.614.200 |
| 02 mag 2024 | 3,9000 | 3,9900 | 3,7100 | 3,9300 | 3,9300 | 4.450.100 |
| 01 mag 2024 | 3,6000 | 3,9000 | 3,3700 | 3,6900 | 3,6900 | 8.397.400 |
| 30 apr 2024 | 3,9500 | 4,0500 | 3,6800 | 3,7200 | 3,7200 | 7.759.400 |
| 29 apr 2024 | 4,2500 | 4,3550 | 3,9700 | 4,0400 | 4,0400 | 5.486.400 |
| 26 apr 2024 | 4,4800 | 4,6200 | 4,3910 | 4,5000 | 4,5000 | 3.506.900 |
| 25 apr 2024 | 4,3200 | 4,4600 | 4,1900 | 4,4300 | 4,4300 | 6.526.300 |
| 24 apr 2024 | 4,7700 | 5,0000 | 4,5500 | 4,6400 | 4,6400 | 4.933.400 |
| 23 apr 2024 | 4,4700 | 4,8900 | 4,4100 | 4,8100 | 4,8100 | 7.142.200 |
| 22 apr 2024 | 4,0300 | 4,5650 | 3,8600 | 4,5600 | 4,5600 | 8.317.500 |
| 19 apr 2024 | 3,7000 | 3,9900 | 3,5600 | 3,8400 | 3,8400 | 8.215.100 |
| 18 apr 2024 | 3,4900 | 3,8350 | 3,4100 | 3,6800 | 3,6800 | 5.565.400 |
| 17 apr 2024 | 3,3700 | 3,5900 | 3,3000 | 3,4200 | 3,4200 | 5.592.700 |
| 16 apr 2024 | 3,5420 | 3,5700 | 3,3000 | 3,3600 | 3,3600 | 6.140.300 |
| 15 apr 2024 | 3,8200 | 3,9000 | 3,5900 | 3,6500 | 3,6500 | 4.059.600 |
| 12 apr 2024 | 4,0600 | 4,1500 | 3,7350 | 3,8250 | 3,8250 | 5.770.900 |
| 11 apr 2024 | 4,2100 | 4,2100 | 3,8750 | 4,1500 | 4,1500 | 6.934.600 |
| 10 apr 2024 | 3,9700 | 4,4200 | 3,9400 | 4,2100 | 4,2100 | 5.946.100 |
| 09 apr 2024 | 4,2000 | 4,3100 | 4,1200 | 4,2000 | 4,2000 | 4.105.600 |
| 08 apr 2024 | 4,3200 | 4,5500 | 3,9100 | 4,2900 | 4,2900 | 8.056.600 |
| 05 apr 2024 | 4,0600 | 4,2150 | 3,8850 | 4,0500 | 4,0500 | 4.827.000 |
| 04 apr 2024 | 4,4400 | 4,5900 | 4,1500 | 4,1600 | 4,1600 | 6.297.800 |
| 03 apr 2024 | 4,2400 | 4,4900 | 4,1550 | 4,3500 | 4,3500 | 5.025.400 |
| 02 apr 2024 | 4,3400 | 4,3700 | 4,0000 | 4,2900 | 4,2900 | 10.712.300 |
| 01 apr 2024 | 4,9400 | 4,9400 | 4,6100 | 4,8800 | 4,8800 | 6.556.400 |
| 28 mar 2024 | 5,3500 | 5,7500 | 5,0300 | 5,1500 | 5,1500 | 14.473.600 |
| 27 mar 2024 | 5,3300 | 5,6550 | 5,2500 | 5,3300 | 5,3300 | 11.048.400 |
| 26 mar 2024 | 5,3700 | 5,4800 | 5,1600 | 5,2200 | 5,2200 | 12.534.000 |
| 25 mar 2024 | 4,8100 | 5,4600 | 4,7600 | 5,2600 | 5,2600 | 16.804.100 |
| 22 mar 2024 | 4,6900 | 4,8100 | 4,5100 | 4,6200 | 4,6200 | 8.122.600 |
| 21 mar 2024 | 4,3000 | 5,0450 | 4,2800 | 4,8300 | 4,8300 | 12.449.400 |
| 20 mar 2024 | 4,3000 | 4,7100 | 4,1200 | 4,5500 | 4,5500 | 15.720.900 |
| 19 mar 2024 | 3,8000 | 4,2600 | 3,6900 | 4,1000 | 4,1000 | 14.220.500 |
| 18 mar 2024 | 3,6200 | 4,0700 | 3,4000 | 3,9500 | 3,9500 | 14.272.000 |
| 15 mar 2024 | 3,0900 | 3,5400 | 3,0900 | 3,5300 | 3,5300 | 10.568.200 |
| 14 mar 2024 | 3,3300 | 3,3800 | 3,0420 | 3,1700 | 3,1700 | 6.672.400 |
| 13 mar 2024 | 3,0900 | 3,4600 | 3,0400 | 3,3800 | 3,3800 | 7.441.200 |
| 12 mar 2024 | 3,2000 | 3,2400 | 3,0450 | 3,1350 | 3,1350 | 4.791.700 |
| 11 mar 2024 | 3,6600 | 3,7000 | 3,1500 | 3,1600 | 3,1600 | 8.455.400 |
| 08 mar 2024 | 3,5500 | 3,8000 | 3,2800 | 3,5100 | 3,5100 | 12.802.200 |
| 07 mar 2024 | 3,5400 | 3,5700 | 3,2800 | 3,4200 | 3,4200 | 9.012.300 |
| 06 mar 2024 | 2,9200 | 3,8300 | 2,9100 | 3,6300 | 3,6300 | 19.048.500 |
| 05 mar 2024 | 3,0800 | 3,1900 | 2,8100 | 2,8500 | 2,8500 | 10.661.900 |
| 04 mar 2024 | 3,0900 | 3,1950 | 2,8500 | 2,8700 | 2,8700 | 10.622.500 |
| 01 mar 2024 | 3,0000 | 3,0900 | 2,8250 | 3,0900 | 3,0900 | 4.668.600 |
| 29 feb 2024 | 3,3000 | 3,3100 | 2,9200 | 2,9600 | 2,9600 | 8.585.200 |
| 28 feb 2024 | 3,5700 | 3,7200 | 3,1600 | 3,2700 | 3,2700 | 13.185.800 |
| 27 feb 2024 | 3,6000 | 3,6800 | 3,2400 | 3,4500 | 3,4500 | 9.536.700 |
| 26 feb 2024 | 3,0200 | 3,4650 | 2,9700 | 3,4000 | 3,4000 | 9.781.700 |
| 23 feb 2024 | 3,1400 | 3,1500 | 2,9600 | 3,0300 | 3,0300 | 5.082.200 |
| 22 feb 2024 | 3,2300 | 3,4300 | 3,1500 | 3,2450 | 3,2450 | 3.969.300 |
| 21 feb 2024 | 3,3300 | 3,4300 | 3,1050 | 3,1300 | 3,1300 | 4.544.500 |
| 20 feb 2024 | 3,7800 | 3,8500 | 3,2200 | 3,5000 | 3,5000 | 9.181.200 |
| 16 feb 2024 | 4,2000 | 4,2500 | 3,7600 | 3,7800 | 3,7800 | 13.092.800 |
| 15 feb 2024 | 4,1000 | 4,4700 | 3,9930 | 4,2000 | 4,2000 | 14.958.700 |
| 14 feb 2024 | 3,9600 | 4,0600 | 3,6800 | 4,0200 | 4,0200 | 11.455.900 |
| 13 feb 2024 | 3,4800 | 3,6500 | 3,1500 | 3,5000 | 3,5000 | 10.378.100 |
| 12 feb 2024 | 3,4000 | 3,9600 | 3,3600 | 3,9000 | 3,9000 | 10.703.000 |
| 09 feb 2024 | 3,3000 | 3,4400 | 3,0700 | 3,3500 | 3,3500 | 12.150.700 |
| *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.