Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.041,66 +1.623,68 (+2,83%)
Colombier Acquisition Corp. II (CLBR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | 105 |
| 02 mag 2024 | 10,33 | 10,37 | 10,33 | 10,35 | 10,35 | 5.400 |
| 01 mag 2024 | 10,35 | 10,35 | 10,33 | 10,34 | 10,34 | 16.600 |
| 30 apr 2024 | 10,38 | 10,38 | 10,33 | 10,35 | 10,35 | 584.700 |
| 29 apr 2024 | 10,37 | 10,37 | 10,36 | 10,36 | 10,36 | 17.700 |
| 26 apr 2024 | 10,38 | 10,38 | 10,35 | 10,37 | 10,37 | 317.000 |
| 25 apr 2024 | 10,33 | 10,36 | 10,33 | 10,36 | 10,36 | 6.900 |
| 24 apr 2024 | 10,38 | 10,38 | 10,33 | 10,33 | 10,33 | 8.500 |
| 23 apr 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | 700 |
| 22 apr 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | 9.600 |
| 19 apr 2024 | 10,33 | 10,34 | 10,33 | 10,33 | 10,33 | 6.600 |
| 18 apr 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | 1.300 |
| 17 apr 2024 | 10,35 | 10,35 | 10,33 | 10,33 | 10,33 | 800 |
| 16 apr 2024 | 10,35 | 10,35 | 10,33 | 10,34 | 10,34 | 2.700 |
| 15 apr 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | 900 |
| 12 apr 2024 | 10,38 | 10,38 | 10,34 | 10,34 | 10,34 | 7.900 |
| 11 apr 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | 900 |
| 10 apr 2024 | 10,34 | 10,35 | 10,34 | 10,34 | 10,34 | 13.400 |
| 09 apr 2024 | 10,33 | 10,35 | 10,31 | 10,33 | 10,33 | 150.400 |
| 08 apr 2024 | 10,29 | 10,38 | 10,29 | 10,37 | 10,37 | 6.400 |
| 05 apr 2024 | 10,30 | 10,32 | 10,30 | 10,32 | 10,32 | 1.800 |
| 04 apr 2024 | 10,31 | 10,38 | 10,29 | 10,38 | 10,38 | 53.100 |
| 03 apr 2024 | 10,31 | 10,31 | 10,30 | 10,31 | 10,31 | 12.400 |
| 02 apr 2024 | 10,30 | 10,30 | 10,27 | 10,29 | 10,29 | 5.100 |
| 01 apr 2024 | 10,30 | 10,30 | 10,27 | 10,30 | 10,30 | 8.500 |
| 28 mar 2024 | 10,29 | 10,29 | 10,27 | 10,27 | 10,27 | 1.100 |
| 27 mar 2024 | 10,29 | 10,29 | 10,27 | 10,28 | 10,28 | 8.500 |
| 26 mar 2024 | 10,25 | 10,30 | 10,23 | 10,27 | 10,27 | 56.000 |
| 25 mar 2024 | 10,25 | 10,30 | 10,25 | 10,25 | 10,25 | 2.100 |
| 22 mar 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 21 mar 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | 13.000 |
| 20 mar 2024 | 10,26 | 10,38 | 10,26 | 10,30 | 10,30 | 1.300 |
| 19 mar 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | 200 |
| 18 mar 2024 | 10,34 | 10,35 | 10,22 | 10,25 | 10,25 | 6.000 |
| 15 mar 2024 | 10,24 | 10,29 | 10,24 | 10,29 | 10,29 | 300 |
| 14 mar 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | 100 |
| 13 mar 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | 16.600 |
| 12 mar 2024 | 10,22 | 10,25 | 10,22 | 10,25 | 10,25 | 22.600 |
| 11 mar 2024 | 10,44 | 10,44 | 10,29 | 10,29 | 10,29 | 700 |
| 08 mar 2024 | 10,29 | 10,29 | 10,21 | 10,29 | 10,29 | 3.900 |
| 07 mar 2024 | 10,27 | 10,27 | 10,24 | 10,24 | 10,24 | 2.200 |
| 06 mar 2024 | 10,27 | 10,29 | 10,24 | 10,28 | 10,28 | 32.000 |
| 05 mar 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 04 mar 2024 | 10,30 | 10,30 | 10,20 | 10,25 | 10,25 | 102.100 |
| 01 mar 2024 | 10,20 | 10,23 | 10,20 | 10,23 | 10,23 | 2.200 |
| 29 feb 2024 | 10,21 | 10,30 | 10,19 | 10,19 | 10,19 | 22.600 |
| 28 feb 2024 | 10,40 | 10,40 | 10,19 | 10,22 | 10,22 | 27.800 |
| 27 feb 2024 | 10,48 | 10,48 | 10,20 | 10,24 | 10,24 | 69.900 |
| 26 feb 2024 | 10,24 | 10,24 | 10,20 | 10,21 | 10,21 | 6.700 |
| 23 feb 2024 | 10,20 | 10,20 | 10,19 | 10,20 | 10,20 | 122.400 |
| 22 feb 2024 | 10,18 | 10,20 | 10,18 | 10,20 | 10,20 | 12.900 |
| 21 feb 2024 | 10,17 | 10,18 | 10,17 | 10,18 | 10,18 | 18.000 |
| 20 feb 2024 | 10,16 | 10,17 | 10,16 | 10,17 | 10,17 | 31.000 |
| 16 feb 2024 | 10,15 | 10,16 | 10,15 | 10,16 | 10,16 | 81.500 |
| 15 feb 2024 | 10,14 | 10,16 | 10,14 | 10,16 | 10,16 | 105.200 |
| 14 feb 2024 | 10,09 | 10,15 | 10,09 | 10,15 | 10,15 | 6.100 |
| 13 feb 2024 | 10,14 | 10,15 | 10,13 | 10,14 | 10,14 | 98.900 |
| 12 feb 2024 | 10,14 | 10,15 | 10,13 | 10,15 | 10,15 | 130.700 |
| 09 feb 2024 | 10,13 | 10,14 | 10,13 | 10,13 | 10,13 | 10.100 |
| 08 feb 2024 | 10,14 | 10,14 | 10,13 | 10,13 | 10,13 | 405.700 |
| 07 feb 2024 | 10,13 | 10,14 | 10,13 | 10,13 | 10,13 | 5.700 |
| 06 feb 2024 | 10,14 | 10,14 | 10,13 | 10,13 | 10,13 | 12.500 |
| 05 feb 2024 | 10,13 | 10,14 | 10,13 | 10,13 | 10,13 | 56.900 |
| 02 feb 2024 | 10,13 | 10,14 | 10,13 | 10,13 | 10,13 | 30.700 |
| 01 feb 2024 | 10,13 | 10,14 | 10,13 | 10,14 | 10,14 | 3.900 |
| 31 gen 2024 | 10,14 | 10,15 | 10,13 | 10,14 | 10,14 | 32.500 |
| 30 gen 2024 | 10,13 | 10,14 | 10,13 | 10,13 | 10,13 | 258.700 |
| 29 gen 2024 | 10,14 | 10,15 | 10,14 | 10,14 | 10,14 | 120.400 |
| 26 gen 2024 | 10,12 | 10,15 | 10,12 | 10,14 | 10,14 | 18.700 |
| 25 gen 2024 | 10,13 | 10,15 | 10,11 | 10,13 | 10,13 | 291.400 |
| 24 gen 2024 | 10,11 | 10,12 | 10,11 | 10,11 | 10,11 | 443.000 |
| 23 gen 2024 | 10,09 | 10,12 | 10,08 | 10,11 | 10,11 | 175.100 |
| 22 gen 2024 | 10,07 | 10,11 | 10,06 | 10,10 | 10,10 | 222.400 |
| 19 gen 2024 | 10,05 | 10,07 | 10,05 | 10,06 | 10,06 | 160.900 |
| 18 gen 2024 | 9,16 | 10,07 | 9,16 | 10,06 | 10,06 | 335.300 |
| 17 gen 2024 | 10,10 | 10,10 | 10,05 | 10,07 | 10,07 | 255.300 |
| 16 gen 2024 | 10,07 | 10,07 | 10,06 | 10,06 | 10,06 | 12.500 |
| 12 gen 2024 | 10,10 | 10,10 | 10,08 | 10,08 | 10,08 | 400 |
| 11 gen 2024 | 10,20 | 10,20 | 10,07 | 10,08 | 10,08 | 45.500 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
© 2024 Yahoo. Tutti i diritti riservati.